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, 2007	22.02	22.14	21.76	21.95	1,262,975	+0.02(+0.07%)
Feb 27, 2007	22.26	22.43	21.86	21.94	1,731,970	-0.72(-3.16%)
Feb 26, 2007	22.78	22.89	22.56	22.65	779,024	-0.01(-0.04%)
Feb 23, 2007	22.51	22.78	22.29	22.66	1,079,097	+0.20(+0.90%)
Feb 22, 2007	22.93	22.96	22.44	22.46	1,368,383	-0.40(-1.76%)
Feb 21, 2007	22.28	23.24	22.19	22.86	3,229,865	+0.51(+2.27%)
Feb 20, 2007	21.82	22.39	21.75	22.35	1,650,723	+0.47(+2.13%)
Feb 16, 2007	21.88	21.91	21.63	21.89	716,651	+0.04(+0.18%)
Feb 15, 2007	21.60	21.92	21.57	21.85	945,394	+0.22(+1.00%)
Feb 14, 2007	21.63	21.82	21.32	21.63	2,016,888	+0.32(+1.51%)
Feb 13, 2007	21.61	21.90	21.28	21.31	3,050,194	+0.17(+0.80%)
Feb 12, 2007	21.28	21.49	21.06	21.14	1,511,318	-0.19(-0.91%)
Feb 09, 2007	21.53	21.72	21.28	21.33	1,261,237	-0.23(-1.04%)
Feb 08, 2007	21.76	21.87	21.34	21.56	3,030,610	-0.08(-0.37%)
Feb 07, 2007	21.61	21.92	21.28	21.64	5,604,318	-0.69(-3.10%)
Feb 06, 2007	22.52	22.52	22.07	22.33	1,403,724	+0.06(+0.25%)
Feb 05, 2007	22.28	22.68	22.08	22.27	1,871,803	+0.02(+0.11%)
Feb 02, 2007	22.33	22.42	22.15	22.25	872,090	-0.05(-0.22%)

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.