Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.17	19.39	18.98	19.02	1,037,247	-0.02(-0.13%)
Feb 25, 2010	18.77	19.06	18.71	19.05	1,081,249	+0.03(+0.17%)
Feb 24, 2010	18.85	19.09	18.74	19.02	1,336,701	+0.24(+1.29%)
Feb 23, 2010	19.10	19.31	18.76	18.78	1,170,420	-0.34(-1.77%)
Feb 22, 2010	19.10	19.26	18.99	19.11	899,520	+0.09(+0.47%)
Feb 19, 2010	18.90	19.13	18.68	19.02	1,697,781	+0.08(+0.42%)
Feb 18, 2010	18.88	18.98	18.75	18.94	1,177,644	+0.12(+0.64%)
Feb 17, 2010	19.27	19.37	18.77	18.82	1,832,369	-0.33(-1.72%)
Feb 16, 2010	19.06	19.43	19.06	19.15	1,728,831	+0.14(+0.72%)
Feb 12, 2010	17.95	19.02	19.02	19.02	5,641,092	+0.79(+4.33%)
Feb 11, 2010	17.83	18.27	17.65	18.23	2,931,626	+0.37(+2.07%)
Feb 10, 2010	17.06	17.89	17.06	17.86	2,223,926	+0.45(+2.59%)
Feb 09, 2010	17.42	17.58	17.17	17.41	1,462,591	+0.24(+1.41%)
Feb 08, 2010	17.13	17.43	17.00	17.17	1,234,416	+0.06(+0.38%)
Feb 05, 2010	17.48	17.51	16.78	17.10	1,650,083	+0.07(+0.43%)
Feb 04, 2010	17.36	17.52	17.01	17.03	988,135	-0.49(-2.80%)
Feb 03, 2010	17.54	17.78	17.43	17.52	674,354	-0.14(-0.77%)
Feb 02, 2010	17.74	17.89	17.60	17.66	1,091,491	-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.