Indicators

Cheesecake Fact (NQ: CAKE )

39.80 -1.33 (-3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.74	28.83	28.57	28.67	1,129,431	-0.07(-0.25%)
Feb 27, 2006	28.69	28.82	28.62	28.74	499,853	+0.13(+0.44%)
Feb 24, 2006	28.77	28.78	28.51	28.61	677,293	-0.05(-0.17%)
Feb 23, 2006	28.91	28.91	28.61	28.66	1,038,195	+0.23(+0.81%)
Feb 22, 2006	28.15	28.69	28.14	28.43	323,442	+0.24(+0.84%)
Feb 21, 2006	28.38	28.53	28.12	28.19	507,808	-0.30(-1.06%)
Feb 17, 2006	28.54	28.55	28.34	28.50	641,367	-0.12(-0.42%)
Feb 16, 2006	28.64	28.66	28.32	28.61	800,515	+0.00(+0.00%)
Feb 15, 2006	28.78	28.94	28.35	28.61	1,121,676	-0.29(-1.01%)
Feb 14, 2006	28.69	29.02	28.55	28.91	678,630	+0.21(+0.75%)
Feb 13, 2006	28.71	28.99	28.51	28.69	671,494	-0.16(-0.55%)
Feb 10, 2006	28.95	29.05	28.62	28.85	832,701	-0.21(-0.74%)
Feb 09, 2006	28.74	29.35	28.64	29.07	1,195,360	+0.19(+0.66%)
Feb 08, 2006	28.90	29.00	27.82	28.88	3,580,007	-0.70(-2.36%)
Feb 07, 2006	30.20	30.45	29.42	29.57	1,208,692	-0.75(-2.46%)
Feb 06, 2006	30.39	30.46	29.99	30.32	431,632	-0.04(-0.13%)
Feb 03, 2006	30.49	30.67	30.20	30.36	535,950	-0.15(-0.49%)
Feb 02, 2006	30.29	31.14	29.99	30.51	1,349,542	+0.48(+1.61%)

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.