Indicators

Cheesecake Fact (NQ: CAKE )

36.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.78	21.12	20.38	20.51	1,370,122	-0.27(-1.28%)
May 27, 2010	20.70	20.98	20.31	20.78	2,067,268	+0.47(+2.34%)
May 26, 2010	20.49	20.81	20.23	20.30	1,243,363	-0.13(-0.63%)
May 25, 2010	19.84	20.48	19.24	20.43	2,031,463	-0.07(-0.35%)
May 24, 2010	20.46	20.92	20.41	20.50	989,495	+0.07(+0.35%)
May 21, 2010	20.07	20.87	19.71	20.43	2,673,164	-0.08(-0.39%)
May 20, 2010	20.35	21.04	20.27	20.51	2,230,597	-0.97(-4.49%)
May 19, 2010	21.57	21.92	21.05	21.48	1,418,732	-0.14(-0.63%)
May 18, 2010	21.88	22.08	21.45	21.61	1,716,363	-0.02(-0.11%)
May 17, 2010	21.56	22.01	20.83	21.64	1,957,184	-0.02(-0.07%)
May 14, 2010	22.15	22.23	21.48	21.66	1,266,880	-0.63(-2.82%)
May 13, 2010	22.30	22.64	22.13	22.28	1,684,006	-0.20(-0.89%)
May 12, 2010	22.28	22.56	22.15	22.48	1,479,749	+0.35(+1.56%)
May 11, 2010	22.27	22.64	21.25	22.14	2,962,744	+0.89(+4.20%)
May 10, 2010	21.00	21.28	20.79	21.24	1,279,729	+0.98(+4.84%)
May 07, 2010	20.64	21.05	19.93	20.26	2,672,810	-0.56(-2.67%)
May 06, 2010	21.48	21.77	19.59	20.82	2,239,604	-0.72(-3.32%)
May 05, 2010	21.62	22.15	21.24	21.53	1,772,391	-0.20(-0.93%)
May 04, 2010	22.40	22.40	21.64	21.74	1,438,972	-0.88(-3.91%)

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.