Indicators

Cheesecake Fact (NQ: CAKE )

34.63 +0.96 (+2.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.728	5.872	5.631	5.856	449,954	+0.02(+0.41%)
Nov 26, 2008	5.140	5.856	5.108	5.832	2,022,843	+0.56(+10.52%)
Nov 25, 2008	4.980	5.301	4.835	5.277	2,328,935	+0.37(+7.54%)
Nov 24, 2008	4.384	5.004	4.247	4.907	2,654,646	+0.55(+12.55%)
Nov 21, 2008	4.296	4.416	3.990	4.360	2,481,363	+0.08(+1.88%)
Nov 20, 2008	4.658	4.770	4.280	4.280	2,451,779	-0.45(-9.52%)
Nov 19, 2008	5.140	5.358	4.674	4.730	2,318,194	-0.48(-9.26%)
Nov 18, 2008	5.358	5.543	5.028	5.213	1,395,483	-0.14(-2.70%)
Nov 17, 2008	5.366	5.502	5.261	5.358	1,674,211	-0.02(-0.45%)
Nov 14, 2008	5.760	5.848	5.358	5.382	3,131,101	-0.46(-7.85%)
Nov 13, 2008	5.816	6.017	5.438	5.840	3,691,261	+0.01(+0.14%)
Nov 12, 2008	6.114	6.122	5.832	5.832	1,452,493	-0.40(-6.45%)
Nov 11, 2008	6.275	6.540	6.098	6.234	2,192,912	-0.11(-1.77%)
Nov 10, 2008	6.806	6.926	6.283	6.347	1,647,345	-0.42(-6.18%)
Nov 07, 2008	6.637	6.773	6.524	6.765	1,532,778	+0.16(+2.44%)
Nov 06, 2008	6.918	7.055	6.580	6.605	1,313,203	-0.35(-5.09%)
Nov 05, 2008	7.144	7.296	6.950	6.958	1,429,260	-0.28(-3.89%)
Nov 04, 2008	7.409	7.417	7.039	7.240	1,734,405	+0.02(+0.33%)

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.