Indicators

Cheesecake Fact (NQ: CAKE )

41.00 +0.98 (+2.45%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	24.95	24.95	24.31	24.50	1,043,941	-0.42(-1.68%)
May 23, 2011	24.78	25.31	24.47	24.92	952,093	-0.18(-0.71%)
May 20, 2011	25.36	25.49	24.94	25.10	1,601,405	-0.31(-1.22%)
May 19, 2011	25.00	25.68	24.66	25.41	1,918,379	+0.58(+2.32%)
May 18, 2011	24.50	24.90	24.38	24.83	1,220,837	+0.34(+1.38%)
May 17, 2011	24.25	24.50	23.94	24.50	802,312	+0.16(+0.66%)
May 16, 2011	24.71	24.79	24.25	24.33	1,098,715	-0.53(-2.14%)
May 13, 2011	25.08	25.19	24.78	24.87	558,405	-0.16(-0.64%)
May 12, 2011	24.55	25.18	24.45	25.03	846,022	+0.26(+1.04%)
May 11, 2011	24.76	25.04	24.52	24.77	662,792	+0.06(+0.23%)
May 10, 2011	24.41	24.90	24.30	24.71	1,007,725	+0.49(+2.03%)
May 09, 2011	24.25	24.75	24.17	24.22	781,528	-0.23(-0.92%)
May 06, 2011	24.77	25.20	24.31	24.45	1,892,639	+0.18(+0.73%)
May 05, 2011	23.56	24.87	23.51	24.27	2,392,108	+0.56(+2.38%)
May 04, 2011	23.37	23.84	23.11	23.71	1,303,768	+0.35(+1.48%)
May 03, 2011	23.29	23.58	23.06	23.36	985,655	-0.07(-0.31%)

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.