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 28, 2012	28.72	28.93	28.47	28.86	1,002,260	+0.16(+0.56%)
Sep 27, 2012	28.68	28.86	28.55	28.70	427,684	+0.19(+0.65%)
Sep 26, 2012	28.60	28.78	28.34	28.51	433,832	-0.05(-0.18%)
Sep 25, 2012	28.97	29.14	28.53	28.57	681,513	-0.34(-1.19%)
Sep 24, 2012	28.89	29.02	28.55	28.91	567,564	-0.01(-0.03%)
Sep 21, 2012	29.05	29.26	28.78	28.92	1,953,692	+0.20(+0.70%)
Sep 20, 2012	28.79	28.85	28.50	28.72	902,793	-0.15(-0.50%)
Sep 19, 2012	28.65	29.20	28.46	28.86	1,782,397	+0.37(+1.30%)
Sep 18, 2012	28.21	28.54	28.06	28.49	729,162	+0.24(+0.86%)
Sep 17, 2012	28.18	28.35	28.12	28.25	741,884	-0.05(-0.17%)
Sep 14, 2012	28.47	28.53	28.19	28.30	735,026	-0.03(-0.11%)
Sep 13, 2012	28.24	28.40	27.86	28.33	706,264	+0.23(+0.80%)
Sep 12, 2012	27.90	28.22	27.90	28.10	761,388	+0.28(+1.02%)
Sep 11, 2012	28.03	28.17	27.80	27.82	561,183	-0.15(-0.52%)
Sep 10, 2012	28.17	28.22	27.89	27.97	692,557	-0.15(-0.52%)
Sep 07, 2012	27.97	28.18	27.71	28.11	765,756	+0.23(+0.83%)
Sep 06, 2012	27.70	28.01	27.63	27.88	694,505	+0.30(+1.10%)
Sep 05, 2012	27.02	27.76	27.02	27.58	1,476,636	+0.37(+1.37%)

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.