Indicators

Cheesecake Fact (NQ: CAKE )

40.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.80	42.02	40.98	41.00	1,349,785	-0.69(-1.65%)
Feb 27, 2018	42.85	43.37	41.55	41.69	1,322,050	-1.01(-2.38%)
Feb 26, 2018	42.66	42.84	42.37	42.70	941,178	+0.17(+0.39%)
Feb 23, 2018	42.16	42.86	41.98	42.54	1,443,272	+0.52(+1.23%)
Feb 22, 2018	40.11	43.36	40.10	42.02	3,909,210	+1.50(+3.70%)
Feb 21, 2018	39.98	41.28	39.90	40.52	2,625,819	+0.53(+1.34%)
Feb 20, 2018	40.46	40.83	39.64	39.98	2,035,935	-0.81(-1.98%)
Feb 16, 2018		40.79	40.79	40.79	0	-0.46(-1.13%)
Feb 15, 2018	40.92	41.61	40.82	41.26	698,245	+0.60(+1.49%)
Feb 14, 2018	39.40	40.71	39.40	40.65	953,301	+1.02(+2.57%)
Feb 13, 2018	39.71	39.81	39.26	39.63	893,749	-0.20(-0.51%)
Feb 12, 2018	39.74	40.25	39.15	39.84	1,303,992	+0.26(+0.66%)
Feb 09, 2018	39.48	39.90	37.92	39.57	1,850,963	+0.56(+1.44%)
Feb 08, 2018	40.47	41.00	38.97	39.01	1,160,115	-1.46(-3.60%)
Feb 07, 2018	40.81	41.25	40.43	40.47	1,297,013	-0.43(-1.05%)
Feb 06, 2018	40.55	41.62	39.76	40.90	1,793,841	-1.11(-2.65%)
Feb 05, 2018		43.75	41.54	42.01	1,173,887	-1.24(-2.86%)
Feb 02, 2018	44.30	44.30	42.56	43.25	1,893,636	-1.37(-3.07%)

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.