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, 2006	28.96	29.05	28.79	28.89	1,121,015	-0.07(-0.25%)
Feb 27, 2006	28.90	29.04	28.84	28.96	496,128	+0.13(+0.44%)
Feb 24, 2006	28.99	29.00	28.73	28.83	672,246	-0.05(-0.17%)
Feb 23, 2006	29.12	29.12	28.82	28.88	1,030,458	+0.23(+0.81%)
Feb 22, 2006	28.36	28.91	28.35	28.65	321,032	+0.24(+0.84%)
Feb 21, 2006	28.60	28.74	28.33	28.41	504,024	-0.30(-1.06%)
Feb 17, 2006	28.76	28.77	28.56	28.71	636,587	-0.12(-0.42%)
Feb 16, 2006	28.85	28.88	28.53	28.83	794,549	+0.00(+0.00%)
Feb 15, 2006	29.00	29.16	28.57	28.83	1,113,317	-0.30(-1.01%)
Feb 14, 2006	28.91	29.24	28.77	29.12	673,573	+0.22(+0.75%)
Feb 13, 2006	28.93	29.20	28.73	28.91	666,490	-0.16(-0.55%)
Feb 10, 2006	29.16	29.27	28.84	29.07	826,495	-0.22(-0.74%)
Feb 09, 2006	28.96	29.57	28.85	29.28	1,186,451	+0.19(+0.66%)
Feb 08, 2006	29.12	29.21	28.03	29.09	3,553,328	-0.70(-2.36%)
Feb 07, 2006	30.43	30.68	29.64	29.80	1,199,685	-0.75(-2.46%)
Feb 06, 2006	30.62	30.69	30.21	30.55	428,416	-0.04(-0.13%)
Feb 03, 2006	30.72	30.90	30.43	30.59	531,956	-0.15(-0.49%)
Feb 02, 2006	30.51	31.38	30.22	30.74	1,339,485	+0.49(+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.