Indicators

Cheesecake Fact (NQ: CAKE )

33.97 UNCHANGED

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, 2006	29.16	29.25	28.99	29.09	1,113,167	-0.07(-0.25%)
Feb 27, 2006	29.10	29.24	29.04	29.16	492,655	+0.13(+0.44%)
Feb 24, 2006	29.19	29.20	28.93	29.03	667,540	-0.05(-0.17%)
Feb 23, 2006	29.33	29.33	29.02	29.08	1,023,245	+0.23(+0.81%)
Feb 22, 2006	28.56	29.11	28.55	28.85	318,784	+0.24(+0.84%)
Feb 21, 2006	28.80	28.94	28.53	28.61	500,495	-0.31(-1.06%)
Feb 17, 2006	28.96	28.97	28.76	28.91	632,131	-0.12(-0.42%)
Feb 16, 2006	29.06	29.08	28.73	29.03	788,987	+0.00(+0.00%)
Feb 15, 2006	29.20	29.36	28.77	29.03	1,105,524	-0.30(-1.01%)
Feb 14, 2006	29.11	29.44	28.97	29.33	668,858	+0.22(+0.75%)
Feb 13, 2006	29.13	29.41	28.93	29.11	661,824	-0.16(-0.55%)
Feb 10, 2006	29.37	29.48	29.04	29.27	820,710	-0.22(-0.74%)
Feb 09, 2006	29.16	29.78	29.06	29.49	1,178,146	+0.19(+0.66%)
Feb 08, 2006	29.32	29.42	28.23	29.30	3,528,454	-0.71(-2.36%)
Feb 07, 2006	30.64	30.90	29.85	30.01	1,191,287	-0.76(-2.46%)
Feb 06, 2006	30.83	30.91	30.42	30.76	425,417	-0.04(-0.13%)
Feb 03, 2006	30.94	31.12	30.64	30.80	528,232	-0.15(-0.49%)
Feb 02, 2006	30.73	31.60	30.43	30.96	1,330,109	+0.49(+1.61%)

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.