Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.66	17.06	16.61	16.89	1,198,816	+0.37(+2.25%)
Feb 26, 2004	16.27	16.61	16.21	16.51	1,239,280	+0.26(+1.61%)
Feb 25, 2004	16.11	16.28	16.06	16.25	494,705	+0.13(+0.80%)
Feb 24, 2004	15.96	16.27	15.88	16.12	868,577	+0.17(+1.05%)
Feb 23, 2004	16.27	16.29	15.90	15.96	744,015	-0.26(-1.59%)
Feb 20, 2004	16.09	16.30	16.09	16.21	675,581	+0.01(+0.07%)
Feb 19, 2004	16.40	16.55	16.20	16.20	580,667	-0.19(-1.16%)
Feb 18, 2004	16.44	16.58	16.35	16.39	530,134	-0.03(-0.17%)
Feb 17, 2004	16.23	16.50	16.18	16.42	619,267	+0.29(+1.77%)
Feb 13, 2004	16.14	16.25	16.03	16.13	551,764	+0.01(+0.07%)
Feb 12, 2004	16.07	16.31	15.97	16.12	1,065,489	+0.06(+0.38%)
Feb 11, 2004	15.92	16.10	15.78	16.06	810,212	+0.15(+0.97%)
Feb 10, 2004	16.02	16.04	15.79	15.91	713,434	-0.11(-0.71%)
Feb 09, 2004	16.12	16.16	15.67	16.02	1,205,156	-0.01(-0.09%)
Feb 06, 2004	16.12	16.15	15.93	16.04	960,880	-0.04(-0.24%)
Feb 05, 2004	16.01	16.57	16.00	16.08	3,687,258	+0.29(+1.81%)
Feb 04, 2004	15.47	15.86	15.41	15.79	1,275,455	+0.28(+1.77%)
Feb 03, 2004	15.41	15.54	15.33	15.52	498,993	+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.