Indicators

Cheesecake Fact (NQ: CAKE )

33.67 +0.20 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.304	7.385	6.854	6.982	1,022,278	-0.26(-3.56%)
Jan 29, 2009	7.481	7.562	7.151	7.240	1,086,247	-0.35(-4.56%)
Jan 28, 2009	7.393	7.626	7.368	7.586	1,495,013	+0.31(+4.20%)
Jan 27, 2009	7.200	7.465	7.167	7.280	1,208,597	+0.14(+1.91%)
Jan 26, 2009	7.119	7.320	6.838	7.143	1,202,184	+0.07(+1.02%)
Jan 23, 2009	6.886	7.224	6.749	7.071	2,146,980	-0.01(-0.11%)
Jan 22, 2009	6.709	7.328	6.677	7.079	2,622,905	+0.26(+3.77%)
Jan 21, 2009	6.484	6.846	6.331	6.821	1,473,533	+0.45(+7.07%)
Jan 20, 2009	7.055	7.135	6.323	6.371	1,401,911	-0.69(-9.79%)
Jan 16, 2009	7.135	7.224	6.749	7.063	1,604,875	+0.10(+1.39%)
Jan 15, 2009	6.725	7.151	6.468	6.966	2,189,263	+0.20(+2.97%)
Jan 14, 2009	7.240	7.248	6.709	6.765	1,989,794	-0.56(-7.58%)
Jan 13, 2009	7.578	7.698	7.143	7.320	1,804,371	-0.27(-3.60%)
Jan 12, 2009	7.714	7.843	7.481	7.594	1,593,637	-0.24(-3.08%)
Jan 09, 2009	7.972	8.342	7.835	7.835	1,421,148	-0.48(-5.80%)
Jan 08, 2009	8.253	8.366	7.988	8.318	1,757,619	+0.06(+0.68%)
Jan 07, 2009	8.704	8.704	8.125	8.261	1,891,554	-0.51(-5.87%)
Jan 06, 2009	8.438	8.865	8.294	8.776	1,998,643	+0.43(+5.21%)
Jan 05, 2009	8.173	8.366	7.940	8.342	1,604,877	+0.02(+0.19%)

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.