Indicators

Cheesecake Fact (NQ: CAKE )

33.67 +0.20 (+0.60%)

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 (%)
Jun 30, 2011	25.07	25.65	25.07	25.24	1,316,411	-0.06(-0.25%)
Jun 29, 2011	25.74	25.74	25.13	25.30	977,186	-0.28(-1.10%)
Jun 28, 2011	25.21	25.58	25.21	25.58	679,517	+0.42(+1.66%)
Jun 27, 2011	25.05	25.32	24.66	25.16	1,148,502	+0.30(+1.20%)
Jun 24, 2011	24.93	25.03	24.56	24.87	1,869,143	-0.01(-0.03%)
Jun 23, 2011	24.04	24.91	23.89	24.87	1,631,066	+0.60(+2.49%)
Jun 22, 2011	24.33	24.62	24.05	24.27	1,140,842	-0.12(-0.49%)
Jun 21, 2011	24.28	24.56	23.98	24.39	2,240,837	+0.23(+0.93%)
Jun 20, 2011	24.10	24.31	23.79	24.17	1,522,111	+0.23(+0.97%)
Jun 17, 2011	24.29	24.41	23.87	23.93	2,496,768	-0.19(-0.80%)
Jun 16, 2011	24.37	24.43	23.99	24.13	1,801,377	-0.21(-0.86%)
Jun 15, 2011	24.49	24.79	24.13	24.33	1,701,286	-0.43(-1.72%)
Jun 14, 2011	24.62	24.83	24.49	24.76	954,537	+0.48(+1.99%)
Jun 13, 2011	24.08	24.84	23.88	24.28	1,927,809	+0.23(+0.97%)
Jun 10, 2011	24.06	24.41	23.65	24.05	2,144,781	-0.26(-1.06%)
Jun 09, 2011	23.59	24.31	23.41	24.30	1,837,966	+0.72(+3.07%)
Jun 08, 2011	23.70	24.01	23.49	23.58	972,697	-0.26(-1.08%)
Jun 07, 2011	23.95	24.30	23.78	23.84	851,101	+0.01(+0.03%)
Jun 06, 2011	24.34	24.46	23.79	23.83	997,999	-0.21(-0.87%)

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.