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 31, 2011	23.95	24.32	23.62	23.74	1,354,644	+0.02(+0.07%)
Jan 28, 2011	24.21	24.45	23.65	23.72	1,175,788	-0.51(-2.12%)
Jan 27, 2011	24.66	24.81	24.23	24.24	1,353,592	-0.33(-1.34%)
Jan 26, 2011	24.40	24.91	24.06	24.57	1,869,330	-0.51(-2.05%)
Jan 25, 2011	24.57	25.25	24.38	25.08	2,454,361	+0.94(+3.90%)
Jan 24, 2011	24.51	24.53	23.96	24.14	940,643	-0.42(-1.70%)
Jan 21, 2011	24.55	24.74	23.98	24.56	1,677,403	+0.23(+0.96%)
Jan 20, 2011	23.84	24.94	23.79	24.33	2,234,350	+0.29(+1.20%)
Jan 19, 2011	24.42	24.50	23.88	24.04	1,110,740	-0.44(-1.81%)
Jan 18, 2011	24.65	24.73	24.17	24.48	1,043,653	-0.15(-0.62%)
Jan 14, 2011	24.31	24.72	23.96	24.63	1,208,526	+0.50(+2.07%)
Jan 13, 2011	24.36	24.53	23.85	24.13	2,117,114	+0.47(+2.01%)
Jan 12, 2011	23.42	24.01	23.30	23.66	2,212,887	+0.41(+1.76%)
Jan 11, 2011	24.34	24.45	23.24	23.25	5,923,999	-1.90(-7.55%)
Jan 10, 2011	24.79	25.32	24.54	25.15	1,041,448	+0.19(+0.77%)
Jan 07, 2011	24.99	25.43	24.38	24.95	1,215,185	-0.06(-0.26%)
Jan 06, 2011	25.67	25.94	24.91	25.02	1,674,947	-0.03(-0.13%)
Jan 05, 2011	25.13	25.43	24.86	25.05	1,276,744	-0.19(-0.76%)
Jan 04, 2011	25.36	25.81	24.73	25.24	2,866,871	+0.04(+0.16%)

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.