Indicators

Cheesecake Fact (NQ: CAKE )

33.67 +0.20 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	36.20	36.84	35.95	35.98	820,026	-0.19(-0.53%)
Feb 27, 2023	37.13	37.31	36.07	36.17	711,134	-0.70(-1.90%)
Feb 24, 2023	36.65	37.81	36.52	36.87	1,338,609	-0.22(-0.60%)
Feb 23, 2023	38.68	39.26	36.50	37.09	1,818,577	-2.00(-5.11%)
Feb 22, 2023	38.33	39.22	38.14	39.09	1,621,510	+0.87(+2.29%)
Feb 21, 2023	38.24	39.05	37.41	38.22	1,514,510	-0.32(-0.82%)
Feb 17, 2023	38.84	38.84	37.91	38.54	1,820,925	-0.31(-0.79%)
Feb 16, 2023	37.00	39.48	36.81	38.84	1,545,308	+1.63(+4.39%)
Feb 15, 2023	36.95	37.55	36.62	37.21	851,504	+0.17(+0.47%)
Feb 14, 2023	36.92	37.15	36.08	37.04	935,061	-0.02(-0.05%)
Feb 13, 2023	36.26	37.09	35.98	37.06	671,695	+0.79(+2.17%)
Feb 10, 2023	36.18	36.39	35.47	36.27	637,440	-0.19(-0.53%)
Feb 09, 2023	37.02	37.44	36.44	36.46	619,524	-0.21(-0.58%)
Feb 08, 2023	37.85	37.88	36.41	36.67	884,718	-1.27(-3.34%)
Feb 07, 2023	37.75	38.07	36.94	37.94	666,261	+0.13(+0.36%)
Feb 06, 2023	37.55	38.13	37.36	37.81	919,001	-0.11(-0.28%)
Feb 03, 2023	38.30	38.69	37.49	37.91	1,114,050	-0.85(-2.18%)
Feb 02, 2023	37.44	39.67	37.44	38.76	1,264,935	+1.62(+4.37%)

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.