Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.31	35.67	34.64	35.11	777,804	+0.16(+0.45%)
Feb 28, 2024	34.86	35.51	34.83	34.95	526,981	-0.26(-0.73%)
Feb 27, 2024	35.65	35.87	34.84	35.21	807,487	-0.18(-0.50%)
Feb 26, 2024	35.59	36.08	35.38	35.39	742,394	-0.19(-0.53%)
Feb 23, 2024	35.06	35.60	34.67	35.58	1,194,447	+0.52(+1.47%)
Feb 22, 2024	34.85	35.99	34.16	35.06	1,919,150	+1.09(+3.21%)
Feb 21, 2024	34.28	34.82	33.66	33.97	1,487,974	-0.53(-1.52%)
Feb 20, 2024	34.53	35.10	34.35	34.49	1,199,385	-0.17(-0.49%)
Feb 16, 2024	34.42	35.34	34.03	34.66	902,641	+0.02(+0.06%)
Feb 15, 2024	33.58	34.72	33.58	34.64	977,542	+1.10(+3.28%)
Feb 14, 2024	34.28	34.28	33.35	33.54	590,125	-0.37(-1.08%)
Feb 13, 2024	34.14	34.39	33.53	33.91	723,242	-0.99(-2.84%)
Feb 12, 2024	34.93	35.53	34.84	34.90	653,112	+0.06(+0.17%)
Feb 09, 2024	35.35	35.35	34.40	34.84	684,670	-0.53(-1.49%)
Feb 08, 2024	34.18	35.48	33.92	35.37	1,039,847	+1.43(+4.21%)
Feb 07, 2024	34.03	34.19	33.46	33.94	708,831	+0.11(+0.32%)
Feb 06, 2024	34.06	34.60	33.66	33.83	835,094	-0.10(-0.29%)
Feb 05, 2024	34.64	34.84	33.86	33.93	845,187	-1.22(-3.47%)
Feb 02, 2024	34.97	35.46	34.41	35.15	575,763	-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.