Indicators

Cheesecake Fact (NQ: CAKE )

33.67 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.26	24.37	23.68	23.79	1,021,300	-0.35(-1.43%)
Jan 30, 2012	23.82	24.25	23.69	24.14	817,615	+0.20(+0.84%)
Jan 27, 2012	23.90	24.12	23.77	23.94	1,029,579	+0.03(+0.13%)
Jan 26, 2012	24.14	24.16	23.71	23.91	1,035,549	+0.03(+0.13%)
Jan 25, 2012	23.54	23.96	23.44	23.88	912,262	+0.39(+1.64%)
Jan 24, 2012	23.35	23.60	23.20	23.49	1,432,468	-0.09(-0.38%)
Jan 23, 2012	24.04	24.25	23.45	23.58	1,151,385	-0.51(-2.10%)
Jan 20, 2012	24.08	24.40	24.01	24.08	1,164,897	+0.09(+0.37%)
Jan 19, 2012	24.14	24.18	23.73	24.00	936,498	+0.06(+0.24%)
Jan 18, 2012	23.54	24.04	23.54	23.94	890,398	+0.38(+1.60%)
Jan 17, 2012	23.48	23.73	23.31	23.56	1,055,104	+0.24(+1.03%)
Jan 13, 2012	23.47	24.06	23.28	23.32	955,995	-0.38(-1.60%)
Jan 12, 2012	23.38	23.76	23.38	23.70	670,951	+0.27(+1.17%)
Jan 11, 2012	23.22	23.61	23.17	23.42	1,008,401	+0.10(+0.41%)
Jan 10, 2012	23.92	23.92	23.18	23.33	1,308,481	-0.27(-1.13%)
Jan 09, 2012	23.66	23.78	23.29	23.59	893,836	-0.07(-0.31%)
Jan 06, 2012	23.56	23.83	23.29	23.67	936,774	+0.10(+0.44%)
Jan 05, 2012	23.41	23.77	23.05	23.56	1,160,532	+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.