Indicators

Cheesecake Fact (NQ: CAKE )

36.82 -0.29 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.81	40.09	39.22	39.86	832,627	-0.47(-1.16%)
Feb 25, 2022	39.46	40.32	39.02	40.32	819,810	+1.19(+3.05%)
Feb 24, 2022	36.77	39.28	36.42	39.13	1,040,601	+1.30(+3.45%)
Feb 23, 2022	39.43	40.12	37.71	37.83	864,339	-1.46(-3.72%)
Feb 22, 2022	39.28	40.38	38.94	39.29	1,017,099	-0.72(-1.79%)
Feb 18, 2022				40.01	0	+1.80(+4.71%)
Feb 17, 2022	39.59	41.59	37.76	38.21	1,887,054	+0.14(+0.37%)
Feb 16, 2022	38.24	39.08	38.00	38.07	1,734,857	-0.59(-1.52%)
Feb 15, 2022	38.08	39.12	37.96	38.66	1,744,514	+0.82(+2.17%)
Feb 14, 2022	36.87	38.30	36.87	37.84	944,691	+0.88(+2.37%)
Feb 11, 2022	36.98	37.94	36.61	36.96	760,435	-0.06(-0.15%)
Feb 10, 2022	36.58	38.58	36.58	37.02	974,333	-0.20(-0.53%)
Feb 09, 2022	36.59	37.41	36.40	37.21	688,186	+0.81(+2.23%)
Feb 08, 2022	35.49	36.49	35.18	36.40	710,969	+0.96(+2.71%)
Feb 07, 2022	34.19	35.81	33.91	35.44	865,086	+1.46(+4.30%)
Feb 04, 2022	33.49	34.12	32.63	33.98	717,744	+0.30(+0.89%)
Feb 03, 2022	33.90		33.57	33.68	738,664	-0.59(-1.71%)
Feb 02, 2022	34.70	35.46	34.14	34.27	1,267,718	-0.05(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.