Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	21.39	21.90	21.00	21.29	1,208,333	+0.06(+0.27%)
Sep 29, 2010	21.30	21.54	21.13	21.24	695,271	-0.22(-1.01%)
Sep 28, 2010	21.56	21.66	20.97	21.45	810,413	+0.04(+0.19%)
Sep 27, 2010	21.11	21.70	21.05	21.41	1,398,859	+0.26(+1.22%)
Sep 24, 2010	20.63	21.24	20.50	21.16	1,165,273	+0.80(+3.95%)
Sep 23, 2010	20.57	20.96	20.23	20.35	1,606,858	-0.43(-2.05%)
Sep 22, 2010	20.80	20.96	20.38	20.78	1,075,094	-0.21(-1.00%)
Sep 21, 2010	21.32	21.39	20.80	20.99	1,059,119	-0.28(-1.32%)
Sep 20, 2010	20.84	21.37	20.71	21.27	1,216,498	+0.56(+2.72%)
Sep 17, 2010	21.07	21.09	20.56	20.71	1,393,889	-0.56(-2.65%)
Sep 15, 2010	21.23	21.37	21.05	21.27	813,719	-0.06(-0.30%)
Sep 14, 2010	21.30	21.58	21.14	21.33	1,028,466	+0.05(+0.23%)
Sep 13, 2010	20.94	21.42	20.86	21.29	1,347,774	+0.62(+3.00%)
Sep 10, 2010	20.51	20.80	20.41	20.67	902,543	+0.16(+0.78%)
Sep 09, 2010	21.06	21.06	20.28	20.51	1,121,347	-0.37(-1.77%)
Sep 08, 2010	20.54	20.95	20.47	20.88	1,932,877	+0.48(+2.37%)
Sep 07, 2010	20.81	21.09	20.36	20.39	2,160,214	-0.32(-1.55%)
Sep 03, 2010	20.30	20.76	20.20	20.71	2,297,922	+0.64(+3.16%)
Sep 02, 2010	19.11	20.11	19.10	20.08	2,030,079	+1.01(+5.32%)

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.