Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.92	23.51	22.87	23.43	1,472,882	+0.28(+1.22%)
Oct 28, 2010	23.16	23.38	22.97	23.14	907,722	-0.03(-0.14%)
Oct 27, 2010	23.14	23.27	22.78	23.18	2,370,300	-0.46(-1.94%)
Oct 25, 2010	23.73	23.96	23.42	23.63	2,034,951	+0.14(+0.62%)
Oct 22, 2010	22.64	23.86	22.47	23.49	3,614,276	+1.71(+7.87%)
Oct 21, 2010	22.25	22.64	21.50	21.78	2,193,942	-0.31(-1.42%)
Oct 20, 2010	21.90	22.24	21.73	22.09	1,003,196	+0.26(+1.18%)
Oct 19, 2010	21.94	22.31	21.65	21.83	1,319,962	-0.47(-2.09%)
Oct 18, 2010	22.32	22.48	21.95	22.30	954,836	-0.06(-0.29%)
Oct 15, 2010	22.55	22.61	22.14	22.36	1,246,817	+0.12(+0.54%)
Oct 14, 2010	21.95	22.42	21.94	22.24	1,509,704	+0.19(+0.88%)
Oct 13, 2010	22.33	22.44	21.61	22.05	2,176,272	-0.23(-1.05%)
Oct 12, 2010	22.27	22.48	21.97	22.28	1,363,412	-0.06(-0.25%)
Oct 11, 2010	22.47	22.80	22.33	22.34	987,916	-0.14(-0.61%)
Oct 08, 2010	22.33	22.66	21.95	22.48	1,150,731	+0.20(+0.90%)
Oct 07, 2010	22.05	22.51	21.86	22.28	1,797,983	+0.54(+2.48%)
Oct 06, 2010	22.11	22.11	21.42	21.74	880,946	-0.39(-1.75%)
Oct 05, 2010	21.48	22.32	21.45	22.12	2,074,772	+0.95(+4.48%)
Oct 04, 2010	21.33	21.53	20.95	21.17	646,500	-0.30(-1.39%)

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.