Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	28.24	28.40	28.07	28.07	892,692	-0.02(-0.06%)
Feb 27, 2013	27.51	28.38	27.49	28.09	1,519,819	+0.64(+2.33%)
Feb 26, 2013	27.70	27.74	27.39	27.45	1,427,802	-0.06(-0.21%)
Feb 25, 2013	28.07	28.19	27.50	27.51	1,243,871	-0.43(-1.54%)
Feb 22, 2013	27.44	28.07	27.42	27.94	1,481,366	+0.61(+2.22%)
Feb 21, 2013	26.45	27.62	26.45	27.33	2,885,994	+0.51(+1.90%)
Feb 20, 2013	27.04	27.36	26.80	26.82	2,199,649	-0.18(-0.66%)
Feb 19, 2013	26.91	27.17	26.86	27.00	1,366,829	+0.20(+0.76%)
Feb 15, 2013	26.93	27.03	26.69	26.79	874,309	-0.11(-0.39%)
Feb 14, 2013	27.14	27.25	26.87	26.90	872,960	-0.25(-0.92%)
Feb 13, 2013	27.69	27.76	27.00	27.15	1,661,827	-0.59(-2.13%)
Feb 12, 2013	27.72	27.81	27.36	27.74	826,212	+0.06(+0.23%)
Feb 11, 2013	27.86	28.05	27.55	27.68	704,491	-0.20(-0.73%)
Feb 08, 2013	27.86	28.05	27.73	27.88	589,414	+0.00(+0.00%)
Feb 07, 2013	27.87	28.04	27.64	27.88	1,041,703	+0.06(+0.20%)
Feb 06, 2013	27.47	27.88	27.47	27.82	910,407	+0.65(+2.39%)
Feb 04, 2013	27.34	27.49	27.17	27.17	641,079	-0.21(-0.77%)

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.