Indicators

Cheesecake Fact (NQ: CAKE )

38.73 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.91	24.02	23.34	23.45	1,036,145	-0.34(-1.43%)
Jan 30, 2012	23.48	23.90	23.35	23.79	829,499	+0.20(+0.84%)
Jan 27, 2012	23.56	23.77	23.43	23.60	1,044,545	+0.03(+0.13%)
Jan 26, 2012	23.79	23.81	23.37	23.56	1,050,601	+0.03(+0.13%)
Jan 25, 2012	23.20	23.62	23.10	23.53	925,522	+0.38(+1.64%)
Jan 24, 2012	23.02	23.26	22.87	23.15	1,453,290	-0.09(-0.38%)
Jan 23, 2012	23.70	23.91	23.12	23.24	1,168,121	-0.50(-2.10%)
Jan 20, 2012	23.73	24.05	23.67	23.74	1,181,829	+0.09(+0.37%)
Jan 19, 2012	23.79	23.83	23.39	23.65	950,111	+0.06(+0.24%)
Jan 18, 2012	23.20	23.69	23.20	23.60	903,340	+0.37(+1.60%)
Jan 17, 2012	23.14	23.39	22.98	23.22	1,070,441	+0.24(+1.03%)
Jan 13, 2012	23.14	23.72	22.95	22.99	969,892	-0.37(-1.60%)
Jan 12, 2012	23.05	23.42	23.05	23.36	680,704	+0.27(+1.17%)
Jan 11, 2012	22.88	23.27	22.84	23.09	1,023,059	+0.10(+0.41%)
Jan 10, 2012	23.58	23.58	22.85	22.99	1,327,501	-0.26(-1.13%)
Jan 09, 2012	23.32	23.44	22.95	23.26	906,829	-0.07(-0.31%)
Jan 06, 2012	23.22	23.49	22.95	23.33	950,391	+0.10(+0.44%)
Jan 05, 2012	23.07	23.43	22.72	23.22	1,177,401	+0.13(+0.55%)

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.