Indicators

Cheesecake Fact (NQ: CAKE )

41.00 +0.98 (+2.45%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	23.76	23.86	23.54	23.67	1,272,494	-0.10(-0.41%)
Apr 28, 2011	23.75	23.97	23.59	23.77	774,591	-0.09(-0.37%)
Apr 27, 2011	23.96	24.21	23.48	23.86	1,840,883	-0.10(-0.40%)
Apr 26, 2011	23.95	24.00	23.59	23.96	1,532,910	+0.09(+0.37%)
Apr 25, 2011	23.62	23.95	23.51	23.87	1,278,021	+0.20(+0.85%)
Apr 21, 2011	24.13	24.13	23.16	23.67	3,150,958	-0.95(-3.86%)
Apr 20, 2011	24.39	24.83	24.28	24.62	2,749,213	+0.60(+2.51%)
Apr 19, 2011	23.82	24.02	23.64	24.01	1,669,411	+0.37(+1.57%)
Apr 18, 2011	23.54	23.67	23.23	23.64	1,278,380	-0.13(-0.54%)
Apr 15, 2011	23.31	23.77	23.31	23.77	961,141	+0.42(+1.79%)
Apr 14, 2011	22.88	23.51	22.77	23.35	1,377,142	+0.23(+0.97%)
Apr 13, 2011	23.20	23.30	22.85	23.13	763,651	+0.07(+0.31%)
Apr 12, 2011	22.85	23.38	22.81	23.06	1,109,116	+0.05(+0.21%)
Apr 11, 2011	23.13	23.22	22.85	23.01	969,865	-0.18(-0.80%)
Apr 08, 2011	23.69	23.75	23.06	23.19	1,270,668	-0.39(-1.64%)
Apr 07, 2011	24.21	24.43	23.55	23.58	1,454,037	-0.72(-2.95%)
Apr 06, 2011	24.29	24.53	24.13	24.29	754,919	+0.09(+0.37%)
Apr 05, 2011	23.91	24.42	23.91	24.21	878,057	+0.14(+0.60%)
Apr 04, 2011	24.47	24.73	23.94	24.06	1,546,219	+0.07(+0.30%)

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.