Indicators

Cheesecake Fact (NQ: CAKE )

39.21 +1.07 (+2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	25.80	26.17	25.72	26.13	863,394	+0.28(+1.08%)
Dec 28, 2012	26.07	26.11	25.83	25.85	569,730	-0.29(-1.10%)
Dec 27, 2012	26.27	26.44	25.94	26.14	721,614	-0.07(-0.27%)
Dec 26, 2012	26.34	26.46	26.14	26.21	519,260	-0.12(-0.46%)
Dec 24, 2012	26.19	26.36	26.06	26.33	262,677	+0.09(+0.33%)
Dec 21, 2012	26.46	26.54	25.99	26.24	1,243,172	-0.39(-1.47%)
Dec 20, 2012	26.92	26.99	26.59	26.63	896,721	-0.22(-0.83%)
Dec 19, 2012	26.93	27.13	26.74	26.86	674,904	+0.00(+0.00%)
Dec 18, 2012	26.69	27.03	26.64	26.86	934,891	+0.14(+0.54%)
Dec 17, 2012	26.55	26.82	26.54	26.71	676,347	+0.22(+0.84%)
Dec 14, 2012	26.51	26.65	26.37	26.49	660,084	-0.14(-0.54%)
Dec 13, 2012	26.34	27.00	26.34	26.63	578,163	+0.18(+0.69%)
Dec 12, 2012	26.62	26.78	26.42	26.45	481,256	-0.05(-0.18%)
Dec 11, 2012	26.69	26.73	26.41	26.50	754,832	+0.03(+0.12%)
Dec 10, 2012	26.50	26.71	26.32	26.46	600,612	+0.04(+0.15%)
Dec 07, 2012	26.51	26.71	26.30	26.42	546,838	+0.07(+0.27%)
Dec 06, 2012	26.19	26.45	26.18	26.35	753,380	+0.06(+0.24%)
Dec 05, 2012	26.34	26.42	26.05	26.29	981,701	+0.10(+0.37%)

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.