Indicators

Cheesecake Fact (NQ: CAKE )

33.97 -0.05 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	23.50	23.58	23.23	23.36	1,426,444	+0.10(+0.42%)
Feb 25, 2011	23.44	23.93	23.07	23.26	1,960,854	+0.45(+1.97%)
Feb 24, 2011	22.40	22.86	22.27	22.81	2,069,696	+0.40(+1.80%)
Feb 23, 2011	22.77	22.85	21.81	22.41	2,121,436	-0.36(-1.59%)
Feb 22, 2011	23.52	23.63	22.33	22.77	2,878,439	-0.95(-4.00%)
Feb 18, 2011	23.98	24.09	23.64	23.72	1,295,676	-0.03(-0.14%)
Feb 17, 2011	23.85	24.12	23.69	23.76	1,111,195	-0.04(-0.17%)
Feb 16, 2011	23.95	24.46	23.80	23.80	1,235,216	-0.01(-0.03%)
Feb 15, 2011	23.60	24.01	23.54	23.80	1,133,330	+0.08(+0.34%)
Feb 14, 2011	23.55	23.93	23.45	23.72	1,249,801	+0.14(+0.58%)
Feb 11, 2011	23.80	24.39	22.99	23.59	4,504,637	-0.84(-3.46%)
Feb 10, 2011	24.41	24.77	24.32	24.43	1,348,755	-0.10(-0.43%)
Feb 09, 2011	24.42	24.74	24.18	24.54	1,005,543	+0.01(+0.03%)
Feb 08, 2011	24.14	24.60	24.09	24.53	877,453	+0.43(+1.77%)
Feb 07, 2011	24.41	24.84	24.09	24.10	1,128,062	-0.33(-1.35%)
Feb 04, 2011	24.32	24.67	24.25	24.43	1,466,688	-0.02(-0.07%)
Feb 03, 2011	24.13	24.62	23.92	24.45	1,363,001	+0.38(+1.57%)
Feb 02, 2011	24.05	24.37	23.97	24.07	901,954	-0.13(-0.53%)

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.