Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.01	27.27	26.95	27.18	516,432	+0.02(+0.09%)
Feb 25, 2005	26.55	27.21	26.51	27.16	623,247	+0.53(+1.98%)
Feb 24, 2005	26.21	26.84	26.12	26.63	593,689	+0.48(+1.83%)
Feb 23, 2005	26.17	26.68	26.14	26.15	534,849	-0.06(-0.21%)
Feb 22, 2005	26.58	26.70	26.06	26.21	886,877	-0.37(-1.38%)
Feb 18, 2005	26.84	27.10	26.56	26.58	378,965	-0.14(-0.54%)
Feb 17, 2005	27.16	27.16	26.68	26.72	452,729	-0.54(-1.99%)
Feb 16, 2005	27.41	27.68	27.17	27.26	483,248	-0.30(-1.07%)
Feb 15, 2005	27.07	27.64	26.98	27.56	883,105	+0.49(+1.80%)
Feb 14, 2005	27.24	27.51	26.92	27.07	432,825	-0.17(-0.62%)
Feb 11, 2005	27.08	27.51	26.82	27.24	888,044	+0.06(+0.24%)
Feb 10, 2005	27.30	27.30	26.56	27.17	1,399,508	+0.02(+0.06%)
Feb 09, 2005	26.37	27.33	26.36	27.16	2,949,849	+1.50(+5.85%)
Feb 08, 2005	25.40	25.73	25.30	25.66	1,013,698	+0.20(+0.78%)
Feb 07, 2005	25.68	25.80	25.43	25.46	1,078,241	-0.10(-0.41%)
Feb 04, 2005	25.75	25.94	25.55	25.56	763,552	-0.18(-0.71%)
Feb 03, 2005	25.82	26.14	25.63	25.74	969,791	-0.02(-0.09%)
Feb 02, 2005	26.12	26.14	25.66	25.77	1,210,616	-0.28(-1.07%)

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.