Indicators

Cheesecake Fact (NQ: CAKE )

37.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	28.05	28.20	27.87	27.88	898,952	-0.02(-0.06%)
Feb 27, 2013	27.32	28.18	27.30	27.89	1,530,477	+0.64(+2.33%)
Feb 26, 2013	27.51	27.55	27.19	27.26	1,437,814	-0.06(-0.21%)
Feb 25, 2013	27.87	27.99	27.31	27.32	1,252,593	-0.43(-1.54%)
Feb 22, 2013	27.25	27.87	27.23	27.74	1,491,754	+0.60(+2.22%)
Feb 21, 2013	26.26	27.43	26.26	27.14	2,906,232	+0.51(+1.90%)
Feb 20, 2013	26.86	27.17	26.62	26.63	2,215,074	-0.18(-0.66%)
Feb 19, 2013	26.72	26.98	26.67	26.81	1,376,414	+0.20(+0.76%)
Feb 15, 2013	26.74	26.84	26.50	26.61	880,440	-0.10(-0.39%)
Feb 14, 2013	26.95	27.06	26.69	26.71	879,082	-0.25(-0.93%)
Feb 13, 2013	27.50	27.57	26.81	26.96	1,673,480	-0.59(-2.13%)
Feb 12, 2013	27.52	27.62	27.17	27.55	832,006	+0.06(+0.23%)
Feb 11, 2013	27.66	27.85	27.36	27.48	709,432	-0.20(-0.73%)
Feb 08, 2013	27.66	27.85	27.53	27.69	593,547	+0.00(+0.00%)
Feb 07, 2013	27.68	27.85	27.45	27.69	1,049,008	+0.06(+0.20%)
Feb 06, 2013	27.27	27.69	27.27	27.63	916,792	+0.64(+2.39%)
Feb 04, 2013	27.15	27.30	26.98	26.99	645,575	-0.21(-0.77%)

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.