Indicators

Cheesecake Fact (NQ: CAKE )

36.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.335	6.662	6.279	6.502	1,493,161	+0.04(+0.62%)
Feb 26, 2009	6.718	6.910	6.422	6.462	1,707,348	-0.20(-3.00%)
Feb 25, 2009	6.550	6.838	6.510	6.662	1,663,677	+0.06(+0.97%)
Feb 24, 2009	6.327	6.678	6.263	6.598	2,023,956	+0.33(+5.22%)
Feb 23, 2009	6.494	6.670	6.239	6.271	1,330,249	-0.19(-2.97%)
Feb 20, 2009	6.103	6.574	6.103	6.462	2,194,968	+0.26(+4.25%)
Feb 19, 2009	6.287	6.446	6.183	6.199	1,713,591	+0.01(+0.13%)
Feb 18, 2009	6.462	6.550	6.135	6.191	2,297,736	-0.26(-4.08%)
Feb 17, 2009	6.534	6.566	6.247	6.454	2,217,107	-0.33(-4.83%)
Feb 13, 2009	6.942	7.141	6.662	6.782	4,508,739	-0.96(-12.38%)
Feb 12, 2009	7.413	7.836	7.309	7.741	3,200,410	+0.24(+3.19%)
Feb 11, 2009	7.285	7.669	7.189	7.501	1,997,199	+0.22(+3.07%)
Feb 10, 2009	7.325	7.685	7.213	7.277	2,135,242	-0.14(-1.83%)
Feb 09, 2009	7.621	7.661	7.277	7.413	1,024,264	-0.25(-3.23%)
Feb 06, 2009	7.341	7.892	7.229	7.661	1,579,385	+0.31(+4.24%)
Feb 05, 2009	6.926	7.373	6.838	7.349	1,510,221	+0.41(+5.87%)
Feb 04, 2009	7.221	7.365	6.894	6.942	1,932,965	-0.22(-3.01%)
Feb 03, 2009	6.838	7.285	6.810	7.157	1,900,128	+0.32(+4.67%)

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.