Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.04	19.25	18.85	18.89	1,044,559	-0.02(-0.13%)
Feb 25, 2010	18.64	18.93	18.58	18.92	1,088,871	+0.03(+0.17%)
Feb 24, 2010	18.72	18.96	18.61	18.88	1,346,125	+0.24(+1.29%)
Feb 23, 2010	18.97	19.17	18.63	18.64	1,178,671	-0.34(-1.77%)
Feb 22, 2010	18.96	19.12	18.86	18.98	905,861	+0.09(+0.47%)
Feb 19, 2010	18.77	18.99	18.55	18.89	1,709,750	+0.08(+0.42%)
Feb 18, 2010	18.75	18.85	18.62	18.81	1,185,946	+0.12(+0.64%)
Feb 17, 2010	19.14	19.23	18.64	18.69	1,845,286	-0.33(-1.72%)
Feb 16, 2010	18.93	19.29	18.93	19.02	1,741,018	+0.14(+0.72%)
Feb 12, 2010	17.83	18.88	18.88	18.88	5,680,860	+0.78(+4.32%)
Feb 11, 2010	17.70	18.14	17.53	18.10	2,952,293	+0.37(+2.07%)
Feb 10, 2010	16.94	17.77	16.94	17.73	2,239,604	+0.45(+2.59%)
Feb 09, 2010	17.29	17.45	17.05	17.29	1,472,902	+0.24(+1.41%)
Feb 08, 2010	17.01	17.31	16.88	17.05	1,243,119	+0.06(+0.38%)
Feb 05, 2010	17.36	17.39	16.66	16.98	1,661,716	+0.07(+0.43%)
Feb 04, 2010	17.24	17.40	16.89	16.91	995,101	-0.49(-2.80%)
Feb 03, 2010	17.41	17.65	17.31	17.40	679,108	-0.14(-0.77%)
Feb 02, 2010	17.61	17.77	17.48	17.53	1,099,185	-0.08(-0.45%)

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.