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, 2019	42.02	42.60	41.85	42.20	829,692	+0.44(+1.05%)
Feb 27, 2019	41.11	41.91	41.11	41.77	595,927	+0.52(+1.25%)
Feb 26, 2019	41.49	41.51	41.14	41.25	835,096	-0.22(-0.54%)
Feb 25, 2019	42.60	42.60	41.30	41.47	1,282,612	-0.94(-2.21%)
Feb 22, 2019	43.68	43.82	41.94	42.41	1,611,556	-1.17(-2.68%)
Feb 21, 2019	41.79	44.67	41.79	43.58	3,430,800	+2.19(+5.30%)
Feb 20, 2019	41.33	41.76	41.05	41.38	1,818,019	-0.11(-0.26%)
Feb 19, 2019	41.96	42.32	40.92	41.49	1,195,385	-0.47(-1.13%)
Feb 15, 2019	42.10	42.54	41.77	41.96	1,129,176	+0.13(+0.32%)
Feb 14, 2019	41.25	42.05	41.09	41.83	638,005	+0.76(+1.85%)
Feb 13, 2019	41.19	41.19	40.38	41.07	589,679	+0.04(+0.09%)
Feb 12, 2019	40.84	41.54	40.73	41.03	486,971	+0.33(+0.81%)
Feb 11, 2019	41.17	41.51	40.58	40.70	730,460	-0.46(-1.13%)
Feb 08, 2019	41.03	41.35	40.83	41.17	584,594	+0.07(+0.17%)
Feb 07, 2019	40.97	41.65	40.57	41.10	513,317	-0.04(-0.09%)
Feb 06, 2019	41.31	41.50	40.57	41.13	664,885	-0.24(-0.58%)
Feb 05, 2019	41.15	41.73	41.00	41.37	622,636	+0.37(+0.89%)
Feb 04, 2019	40.24	41.19	40.24	41.01	713,464	+0.88(+2.20%)

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.