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 29, 2012	23.92	24.17	23.68	23.84	1,324,388	-0.04(-0.17%)
Feb 28, 2012	23.47	23.93	23.47	23.88	1,188,883	+0.51(+2.20%)
Feb 27, 2012	23.30	23.66	23.10	23.37	1,556,070	-0.06(-0.24%)
Feb 24, 2012	23.68	23.71	23.35	23.43	1,593,945	-0.29(-1.22%)
Feb 23, 2012	23.68	23.88	23.50	23.72	1,432,523	+0.09(+0.37%)
Feb 22, 2012	24.48	24.72	23.38	23.63	4,722,085	-1.77(-6.97%)
Feb 21, 2012	25.87	26.12	25.15	25.40	2,261,927	-0.33(-1.28%)
Feb 17, 2012	25.28	25.85	25.28	25.73	1,362,262	+0.43(+1.69%)
Feb 16, 2012	25.14	25.39	25.03	25.30	987,394	+0.27(+1.06%)
Feb 15, 2012	25.16	25.38	24.89	25.03	1,096,685	+0.09(+0.35%)
Feb 14, 2012	25.00	25.04	24.61	24.95	951,363	-0.19(-0.74%)
Feb 13, 2012	25.24	25.28	24.94	25.13	602,808	+0.09(+0.35%)
Feb 10, 2012	24.87	25.25	24.85	25.04	775,950	-0.02(-0.10%)
Feb 09, 2012	25.06	25.26	24.92	25.07	701,959	+0.05(+0.19%)
Feb 08, 2012	24.77	25.14	24.60	25.02	1,371,730	+0.34(+1.37%)
Feb 07, 2012	24.66	24.98	24.61	24.68	834,082	+0.08(+0.33%)
Feb 06, 2012	24.84	25.09	24.48	24.60	693,111	-0.35(-1.39%)
Feb 03, 2012	24.62	25.15	24.56	24.95	871,931	+0.64(+2.61%)
Feb 02, 2012	24.38	24.60	24.13	24.31	901,946	+0.00(+0.00%)

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.