Indicators

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.06	35.42	34.40	34.86	783,287	+0.16(+0.45%)
Feb 28, 2024	34.62	35.26	34.59	34.71	530,696	-0.26(-0.73%)
Feb 27, 2024	35.40	35.62	34.60	34.96	813,180	-0.18(-0.50%)
Feb 26, 2024	35.35	35.83	35.13	35.14	747,628	-0.19(-0.53%)
Feb 23, 2024	34.81	35.35	34.43	35.33	1,202,867	+0.51(+1.47%)
Feb 22, 2024	34.61	35.73	33.92	34.81	1,932,680	+1.08(+3.21%)
Feb 21, 2024	34.04	34.58	33.42	33.73	1,498,464	-0.52(-1.52%)
Feb 20, 2024	34.29	34.85	34.11	34.25	1,207,841	-0.17(-0.49%)
Feb 16, 2024	34.18	35.09	33.79	34.42	909,004	+0.02(+0.06%)
Feb 15, 2024	33.35	34.48	33.35	34.40	984,433	+1.09(+3.28%)
Feb 14, 2024	34.04	34.04	33.12	33.31	594,285	-0.36(-1.08%)
Feb 13, 2024	33.90	34.15	33.30	33.67	728,341	-0.99(-2.84%)
Feb 12, 2024	34.69	35.28	34.59	34.66	657,716	+0.06(+0.17%)
Feb 09, 2024	35.10	35.10	34.16	34.60	689,497	-0.52(-1.49%)
Feb 08, 2024	33.94	35.23	33.69	35.12	1,047,177	+1.42(+4.21%)
Feb 07, 2024	33.79	33.95	33.23	33.70	713,828	+0.11(+0.32%)
Feb 06, 2024	33.82	34.36	33.42	33.59	840,981	-0.10(-0.29%)
Feb 05, 2024	34.40	34.59	33.63	33.69	851,145	-1.21(-3.47%)
Feb 02, 2024	34.72	35.21	34.17	34.90	579,822	-0.32(-0.90%)

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.