Indicators

Cheesecake Fact (NQ: CAKE )

36.93 -0.18 (-0.49%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.75	24.00	23.52	23.68	1,333,724	-0.04(-0.17%)
Feb 28, 2012	23.31	23.76	23.30	23.72	1,197,264	+0.51(+2.20%)
Feb 27, 2012	23.13	23.49	22.93	23.21	1,567,039	-0.06(-0.24%)
Feb 24, 2012	23.52	23.54	23.19	23.26	1,605,182	-0.29(-1.22%)
Feb 23, 2012	23.52	23.71	23.33	23.55	1,442,622	+0.09(+0.37%)
Feb 22, 2012	24.31	24.55	23.21	23.46	4,755,374	-1.76(-6.97%)
Feb 21, 2012	25.69	25.94	24.98	25.22	2,277,873	-0.33(-1.28%)
Feb 17, 2012	25.10	25.67	25.10	25.55	1,371,866	+0.42(+1.69%)
Feb 16, 2012	24.96	25.21	24.86	25.12	994,355	+0.26(+1.06%)
Feb 15, 2012	24.98	25.20	24.72	24.86	1,104,416	+0.09(+0.35%)
Feb 14, 2012	24.83	24.87	24.44	24.77	958,070	-0.18(-0.74%)
Feb 13, 2012	25.07	25.10	24.76	24.95	607,057	+0.09(+0.35%)
Feb 10, 2012	24.70	25.07	24.68	24.87	781,420	-0.02(-0.10%)
Feb 09, 2012	24.88	25.08	24.75	24.89	706,907	+0.05(+0.19%)
Feb 08, 2012	24.60	24.96	24.43	24.84	1,381,400	+0.34(+1.37%)
Feb 07, 2012	24.49	24.80	24.44	24.51	839,962	+0.08(+0.33%)
Feb 06, 2012	24.67	24.92	24.31	24.43	697,997	-0.34(-1.39%)
Feb 03, 2012	24.44	24.97	24.39	24.77	878,078	+0.63(+2.61%)
Feb 02, 2012	24.21	24.43	23.96	24.14	908,304	+0.00(+0.00%)

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.