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 (%)
Nov 28, 2008	5.645	5.788	5.550	5.772	456,528	+0.02(+0.41%)
Nov 26, 2008	5.066	5.772	5.035	5.748	2,052,398	+0.55(+10.52%)
Nov 25, 2008	4.908	5.225	4.765	5.201	2,362,962	+0.36(+7.54%)
Nov 24, 2008	4.321	4.932	4.186	4.836	2,693,432	+0.54(+12.55%)
Nov 21, 2008	4.234	4.353	3.933	4.297	2,517,618	+0.08(+1.88%)
Nov 20, 2008	4.591	4.702	4.218	4.218	2,487,601	-0.44(-9.52%)
Nov 19, 2008	5.066	5.280	4.607	4.662	2,352,065	-0.48(-9.26%)
Nov 18, 2008	5.280	5.463	4.955	5.138	1,415,871	-0.14(-2.70%)
Nov 17, 2008	5.288	5.423	5.185	5.280	1,698,673	-0.02(-0.45%)
Nov 14, 2008	5.677	5.764	5.280	5.304	3,176,848	-0.45(-7.85%)
Nov 13, 2008	5.732	5.931	5.360	5.756	3,745,193	+0.01(+0.14%)
Nov 12, 2008	6.026	6.034	5.748	5.748	1,473,715	-0.40(-6.45%)
Nov 11, 2008	6.184	6.446	6.010	6.145	2,224,952	-0.11(-1.77%)
Nov 10, 2008	6.708	6.827	6.192	6.256	1,671,413	-0.41(-6.18%)
Nov 07, 2008	6.541	6.676	6.430	6.668	1,555,173	+0.16(+2.44%)
Nov 06, 2008	6.819	6.953	6.486	6.509	1,332,389	-0.35(-5.09%)
Nov 05, 2008	7.041	7.191	6.850	6.858	1,450,142	-0.28(-3.89%)
Nov 04, 2008	7.302	7.310	6.938	7.136	1,759,746	+0.02(+0.33%)

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.