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 (%)
Jan 29, 2010	17.04	17.54	17.01	17.01	1,937,469	+0.06(+0.38%)
Jan 28, 2010	16.84	17.06	16.77	16.94	1,514,110	+0.10(+0.57%)
Jan 27, 2010	16.97	17.18	16.76	16.85	1,826,715	-0.24(-1.41%)
Jan 26, 2010	16.98	17.18	16.82	17.09	1,332,269	+0.05(+0.28%)
Jan 25, 2010	17.35	17.46	16.93	17.04	1,334,428	-0.08(-0.47%)
Jan 22, 2010	17.95	18.00	16.89	17.12	2,960,723	-0.88(-4.92%)
Jan 21, 2010	18.33	18.57	17.83	18.00	1,804,394	-0.23(-1.24%)
Jan 20, 2010	18.16	18.49	17.98	18.23	1,834,169	+0.06(+0.35%)
Jan 19, 2010	18.02	18.26	17.83	18.16	1,258,584	+0.10(+0.58%)
Jan 15, 2010	18.41	18.06	18.06	18.06	1,715,337	-0.28(-1.53%)
Jan 14, 2010	17.96	18.36	17.96	18.34	1,641,248	+0.30(+1.65%)
Jan 13, 2010	18.20	18.20	17.76	18.04	2,677,340	-0.05(-0.27%)
Jan 12, 2010	17.67	18.31	17.50	18.09	4,582,141	+0.99(+5.79%)
Jan 11, 2010	17.06	17.21	16.69	17.10	2,080,543	-0.13(-0.75%)
Jan 08, 2010	17.24	17.28	17.02	17.23	1,232,822	+0.00(+0.00%)
Jan 07, 2010	16.99	17.29	16.96	17.23	1,248,547	+0.27(+1.56%)
Jan 06, 2010	17.38	17.46	16.81	16.97	2,832,889	-0.47(-2.68%)
Jan 05, 2010	17.56	17.62	17.33	17.43	2,168,244	-0.13(-0.73%)

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.