Indicators

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.86	21.98	21.61	21.80	1,271,831	+0.02(+0.07%)
Feb 27, 2007	22.10	22.27	21.71	21.78	1,744,115	-0.71(-3.16%)
Feb 26, 2007	22.62	22.73	22.41	22.49	784,487	-0.01(-0.04%)
Feb 23, 2007	22.35	22.62	22.14	22.50	1,086,664	+0.20(+0.90%)
Feb 22, 2007	22.77	22.80	22.28	22.30	1,377,978	-0.40(-1.76%)
Feb 21, 2007	22.13	23.08	22.03	22.70	3,252,514	+0.50(+2.27%)
Feb 20, 2007	21.67	22.23	21.60	22.20	1,662,299	+0.46(+2.13%)
Feb 16, 2007	21.73	21.76	21.48	21.74	721,677	+0.04(+0.18%)
Feb 15, 2007	21.45	21.77	21.42	21.70	952,024	+0.22(+1.00%)
Feb 14, 2007	21.48	21.67	21.17	21.48	2,031,032	+0.32(+1.51%)
Feb 13, 2007	21.46	21.75	21.13	21.16	3,071,583	+0.17(+0.80%)
Feb 12, 2007	21.13	21.34	20.92	20.99	1,521,916	-0.19(-0.90%)
Feb 09, 2007	21.38	21.57	21.13	21.18	1,270,081	-0.22(-1.04%)
Feb 08, 2007	21.61	21.72	21.19	21.41	3,051,862	-0.08(-0.37%)
Feb 07, 2007	21.46	21.77	21.13	21.49	5,643,617	-0.69(-3.10%)
Feb 06, 2007	22.36	22.37	21.91	22.18	1,413,567	+0.06(+0.25%)
Feb 05, 2007	22.13	22.53	21.93	22.12	1,884,929	+0.02(+0.11%)
Feb 02, 2007	22.18	22.26	21.99	22.10	878,206	-0.05(-0.22%)

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.