Indicators

Cheesecake Fact (NQ: CAKE )

38.73 -0.48 (-1.22%)

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 (%)
Oct 31, 2012	25.96	26.35	25.96	26.32	817,463	+0.33(+1.26%)
Oct 26, 2012	26.24	25.99	25.99	25.99	942,879	-0.26(-1.00%)
Oct 25, 2012	27.05	27.20	26.13	26.25	2,163,167	+0.18(+0.70%)
Oct 24, 2012	26.89	27.22	25.97	26.07	2,399,620	-0.68(-2.56%)
Oct 23, 2012	26.57	26.91	26.32	26.75	766,720	-0.09(-0.33%)
Oct 19, 2012	27.45	27.45	26.79	26.84	1,730,183	-0.86(-3.09%)
Oct 18, 2012	27.73	27.83	27.49	27.70	629,893	-0.10(-0.36%)
Oct 17, 2012	27.56	27.89	27.49	27.80	843,754	+0.24(+0.87%)
Oct 16, 2012	27.72	27.92	27.50	27.56	723,628	+0.04(+0.14%)
Oct 15, 2012	27.64	27.64	27.21	27.52	1,393,659	+0.10(+0.35%)
Oct 12, 2012	27.40	27.64	27.21	27.42	524,036	-0.04(-0.14%)
Oct 11, 2012	27.54	27.79	27.32	27.46	528,511	+0.02(+0.09%)
Oct 10, 2012	27.33	27.62	27.23	27.44	624,445	+0.22(+0.82%)
Oct 09, 2012	27.71	27.85	27.18	27.21	682,475	-0.45(-1.61%)
Oct 08, 2012	27.56	27.75	27.49	27.66	730,339	+0.01(+0.03%)
Oct 05, 2012	28.11	28.17	27.45	27.65	1,751,047	-0.77(-2.72%)
Oct 04, 2012	28.26	28.47	27.99	28.42	914,594	+0.35(+1.25%)
Oct 03, 2012	28.34	28.62	27.96	28.07	1,311,038	-0.17(-0.59%)
Oct 02, 2012	28.53	28.54	28.17	28.24	818,384	-0.18(-0.62%)

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.