Indicators

Cheesecake Fact (NQ: CAKE )

40.69 -0.32 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.379	6.709	6.323	6.548	1,482,709	+0.04(+0.62%)
Feb 26, 2009	6.765	6.958	6.468	6.508	1,695,396	-0.20(-3.00%)
Feb 25, 2009	6.596	6.886	6.556	6.709	1,652,031	+0.06(+0.97%)
Feb 24, 2009	6.371	6.725	6.307	6.645	2,009,788	+0.33(+5.22%)
Feb 23, 2009	6.540	6.717	6.283	6.315	1,320,937	-0.19(-2.97%)
Feb 20, 2009	6.146	6.621	6.146	6.508	2,179,603	+0.27(+4.25%)
Feb 19, 2009	6.331	6.492	6.226	6.243	1,701,595	+0.01(+0.13%)
Feb 18, 2009	6.508	6.596	6.178	6.234	2,281,651	-0.27(-4.08%)
Feb 17, 2009	6.580	6.613	6.291	6.500	2,201,587	-0.33(-4.83%)
Feb 13, 2009	6.991	7.192	6.709	6.830	4,477,177	-0.97(-12.38%)
Feb 12, 2009	7.465	7.892	7.361	7.795	3,178,006	+0.24(+3.19%)
Feb 11, 2009	7.337	7.723	7.240	7.554	1,983,218	+0.23(+3.07%)
Feb 10, 2009	7.377	7.739	7.264	7.329	2,120,295	-0.14(-1.83%)
Feb 09, 2009	7.674	7.715	7.329	7.465	1,017,094	-0.25(-3.23%)
Feb 06, 2009	7.393	7.948	7.280	7.715	1,568,329	+0.31(+4.24%)
Feb 05, 2009	6.975	7.425	6.886	7.401	1,499,650	+0.41(+5.87%)
Feb 04, 2009	7.272	7.417	6.942	6.991	1,919,434	-0.22(-3.01%)
Feb 03, 2009	6.886	7.337	6.858	7.208	1,886,827	+0.32(+4.67%)

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.