Indicators

Cheesecake Fact (NQ: CAKE )

40.69 UNCHANGED

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 28, 2005	27.20	27.46	27.14	27.38	512,798	+0.02(+0.09%)
Feb 25, 2005	26.74	27.40	26.70	27.35	618,861	+0.53(+1.98%)
Feb 24, 2005	26.39	27.03	26.31	26.82	589,512	+0.48(+1.83%)
Feb 23, 2005	26.35	26.87	26.32	26.34	531,085	-0.06(-0.21%)
Feb 22, 2005	26.76	26.89	26.25	26.39	880,637	-0.37(-1.38%)
Feb 18, 2005	27.03	27.29	26.75	26.76	376,298	-0.14(-0.54%)
Feb 17, 2005	27.35	27.35	26.87	26.91	449,544	-0.55(-1.99%)
Feb 16, 2005	27.61	27.87	27.37	27.46	479,848	-0.30(-1.07%)
Feb 15, 2005	27.26	27.83	27.17	27.75	876,891	+0.49(+1.80%)
Feb 14, 2005	27.43	27.71	27.11	27.26	429,780	-0.17(-0.62%)
Feb 11, 2005	27.27	27.71	27.01	27.43	881,795	+0.06(+0.24%)
Feb 10, 2005	27.50	27.50	26.75	27.37	1,389,660	+0.02(+0.06%)
Feb 09, 2005	26.55	27.53	26.55	27.35	2,929,091	+1.51(+5.85%)
Feb 08, 2005	25.58	25.91	25.48	25.84	1,006,565	+0.20(+0.78%)
Feb 07, 2005	25.86	25.98	25.61	25.64	1,070,654	-0.10(-0.41%)
Feb 04, 2005	25.94	26.12	25.73	25.74	758,179	-0.19(-0.71%)
Feb 03, 2005	26.00	26.32	25.81	25.93	962,966	-0.02(-0.09%)
Feb 02, 2005	26.31	26.33	25.85	25.95	1,202,097	-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.