Indicators

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.334	6.662	6.278	6.502	1,493,216	+0.04(+0.62%)
Feb 26, 2009	6.718	6.910	6.422	6.462	1,707,411	-0.20(-3.00%)
Feb 25, 2009	6.550	6.838	6.510	6.662	1,663,739	+0.06(+0.97%)
Feb 24, 2009	6.326	6.678	6.262	6.598	2,024,031	+0.33(+5.22%)
Feb 23, 2009	6.494	6.670	6.239	6.270	1,330,298	-0.19(-2.97%)
Feb 20, 2009	6.103	6.574	6.103	6.462	2,195,049	+0.26(+4.25%)
Feb 19, 2009	6.286	6.446	6.183	6.199	1,713,654	+0.01(+0.13%)
Feb 18, 2009	6.462	6.550	6.135	6.191	2,297,821	-0.26(-4.08%)
Feb 17, 2009	6.534	6.566	6.247	6.454	2,217,189	-0.33(-4.83%)
Feb 13, 2009	6.941	7.141	6.662	6.782	4,508,906	-0.96(-12.38%)
Feb 12, 2009	7.413	7.836	7.309	7.740	3,200,528	+0.24(+3.19%)
Feb 11, 2009	7.285	7.668	7.189	7.501	1,997,273	+0.22(+3.07%)
Feb 10, 2009	7.325	7.684	7.213	7.277	2,135,321	-0.14(-1.83%)
Feb 09, 2009	7.620	7.660	7.277	7.413	1,024,302	-0.25(-3.23%)
Feb 06, 2009	7.341	7.892	7.229	7.660	1,579,443	+0.31(+4.24%)
Feb 05, 2009	6.925	7.373	6.838	7.349	1,510,277	+0.41(+5.87%)
Feb 04, 2009	7.221	7.365	6.894	6.941	1,933,037	-0.22(-3.01%)
Feb 03, 2009	6.838	7.285	6.810	7.157	1,900,198	+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.