Indicators

Cheesecake Fact (NQ: CAKE )

37.98 -0.59 (-1.53%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	23.33	23.41	23.07	23.20	1,436,500	+0.10(+0.41%)
Feb 25, 2011	23.28	23.76	22.91	23.10	1,974,677	+0.45(+1.97%)
Feb 24, 2011	22.24	22.70	22.11	22.65	2,084,287	+0.40(+1.80%)
Feb 23, 2011	22.61	22.69	21.66	22.25	2,136,391	-0.36(-1.59%)
Feb 22, 2011	23.36	23.47	22.18	22.61	2,898,731	-0.94(-4.00%)
Feb 18, 2011	23.81	23.92	23.48	23.56	1,304,810	-0.03(-0.14%)
Feb 17, 2011	23.68	23.95	23.53	23.59	1,119,028	-0.04(-0.17%)
Feb 16, 2011	23.78	24.29	23.63	23.63	1,243,924	-0.01(-0.03%)
Feb 15, 2011	23.44	23.84	23.37	23.64	1,141,320	+0.08(+0.34%)
Feb 14, 2011	23.39	23.76	23.29	23.56	1,258,612	+0.14(+0.58%)
Feb 11, 2011	23.64	24.22	22.83	23.42	4,536,393	-0.84(-3.46%)
Feb 10, 2011	24.24	24.60	24.15	24.26	1,358,263	-0.10(-0.43%)
Feb 09, 2011	24.25	24.56	24.01	24.36	1,012,632	+0.01(+0.03%)
Feb 08, 2011	23.97	24.43	23.92	24.36	883,639	+0.42(+1.77%)
Feb 07, 2011	24.24	24.67	23.92	23.93	1,136,014	-0.33(-1.35%)
Feb 04, 2011	24.15	24.50	24.08	24.26	1,477,027	-0.02(-0.07%)
Feb 03, 2011	23.96	24.45	23.76	24.28	1,372,609	+0.38(+1.57%)
Feb 02, 2011	23.88	24.20	23.80	23.90	908,313	-0.13(-0.53%)

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.