Indicators

Cheesecake Fact (NQ: CAKE )

36.66 -0.45 (-1.21%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.54	16.94	16.49	16.77	1,207,267	+0.37(+2.25%)
Feb 26, 2004	16.16	16.50	16.10	16.40	1,248,016	+0.26(+1.61%)
Feb 25, 2004	16.00	16.16	15.94	16.14	498,192	+0.13(+0.80%)
Feb 24, 2004	15.84	16.15	15.77	16.01	874,700	+0.17(+1.05%)
Feb 23, 2004	16.15	16.17	15.79	15.84	749,260	-0.26(-1.59%)
Feb 20, 2004	15.98	16.19	15.98	16.10	680,343	+0.01(+0.07%)
Feb 19, 2004	16.29	16.44	16.08	16.09	584,761	-0.19(-1.16%)
Feb 18, 2004	16.33	16.46	16.23	16.28	533,871	-0.03(-0.17%)
Feb 17, 2004	16.12	16.38	16.07	16.31	623,632	+0.28(+1.77%)
Feb 13, 2004	16.03	16.13	15.92	16.02	555,654	+0.01(+0.07%)
Feb 12, 2004	15.96	16.20	15.86	16.01	1,073,001	+0.06(+0.38%)
Feb 11, 2004	15.81	15.98	15.67	15.95	815,924	+0.15(+0.97%)
Feb 10, 2004	15.90	15.93	15.68	15.80	718,463	-0.11(-0.71%)
Feb 09, 2004	16.01	16.05	15.56	15.91	1,213,651	-0.01(-0.09%)
Feb 06, 2004	16.01	16.03	15.82	15.93	967,654	-0.04(-0.24%)
Feb 05, 2004	15.89	16.45	15.88	15.97	3,713,253	+0.28(+1.81%)
Feb 04, 2004	15.37	15.75	15.30	15.68	1,284,446	+0.27(+1.77%)
Feb 03, 2004	15.30	15.44	15.22	15.41	502,511	+0.06(+0.42%)

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.