Indicators

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.51	41.73	40.70	40.71	1,359,251	-0.68(-1.65%)
Feb 27, 2018	42.55	43.07	41.26	41.40	1,331,321	-1.01(-2.38%)
Feb 26, 2018	42.36	42.54	42.07	42.41	947,778	+0.17(+0.39%)
Feb 23, 2018	41.87	42.56	41.69	42.24	1,453,393	+0.51(+1.23%)
Feb 22, 2018	39.83	43.06	39.82	41.73	3,936,624	+1.49(+3.70%)
Feb 21, 2018	39.71	40.99	39.62	40.24	2,644,232	+0.53(+1.34%)
Feb 20, 2018	40.18	40.54	39.37	39.71	2,050,212	-0.80(-1.98%)
Feb 16, 2018		40.51	40.51	40.51	0	-0.46(-1.13%)
Feb 15, 2018	40.64	41.32	40.53	40.97	703,141	+0.60(+1.49%)
Feb 14, 2018	39.12	40.43	39.12	40.37	959,986	+1.01(+2.57%)
Feb 13, 2018	39.44	39.53	38.98	39.36	900,017	-0.20(-0.51%)
Feb 12, 2018	39.46	39.97	38.88	39.56	1,313,136	+0.26(+0.66%)
Feb 09, 2018	39.20	39.62	37.66	39.30	1,863,943	+0.56(+1.44%)
Feb 08, 2018	40.19	40.72	38.70	38.74	1,168,251	-1.45(-3.60%)
Feb 07, 2018	40.52	40.96	40.15	40.19	1,306,108	-0.43(-1.05%)
Feb 06, 2018	40.27	41.33	39.48	40.61	1,806,421	-1.11(-2.65%)
Feb 05, 2018		43.45	41.25	41.72	1,182,119	-1.23(-2.86%)
Feb 02, 2018	43.99	43.99	42.27	42.94	1,906,915	-1.36(-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.