Indicators

Cheesecake Fact (NQ: CAKE )

37.30 +1.23 (+3.42%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	35.66	36.15	35.65	35.96	0	+0.02(+0.05%)
Sep 27, 2013	35.76	36.23	35.76	35.94	0	-0.05(-0.14%)
Sep 26, 2013	35.74	36.08	35.65	35.99	483,981	+0.31(+0.87%)
Sep 25, 2013	35.91	36.01	35.48	35.68	563,586	-0.10(-0.27%)
Sep 24, 2013	35.82	36.18	35.60	35.78	433,558	-0.10(-0.27%)
Sep 23, 2013	36.14	36.23	35.59	35.87	419,694	-0.21(-0.59%)
Sep 20, 2013	36.28	36.47	36.04	36.09	0	-0.44(-1.21%)
Sep 19, 2013	36.49	36.63	36.23	36.53	593,112	+0.02(+0.04%)
Sep 18, 2013	36.28	36.56	35.82	36.51	796,248	+0.29(+0.81%)
Sep 17, 2013	35.62	36.23	35.47	36.22	0	+0.49(+1.37%)
Sep 16, 2013	35.87	36.00	35.64	35.73	0	+0.14(+0.39%)
Sep 13, 2013	35.07	35.61	34.80	35.59	0	+0.68(+1.95%)
Sep 12, 2013	34.93	35.28	34.70	34.91	0	-0.02(-0.07%)
Sep 11, 2013	34.89	35.01	34.66	34.93	0	+0.01(+0.02%)
Sep 10, 2013	34.86	35.02	34.74	34.93	329,148	+0.26(+0.76%)
Sep 09, 2013	34.35	34.76	34.35	34.66	484,701	+0.46(+1.34%)
Sep 06, 2013	34.57	34.65	33.97	34.21	0	-0.10(-0.29%)
Sep 05, 2013	34.13	34.56	34.13	34.30	376,790	+0.12(+0.36%)
Sep 04, 2013	34.39	34.61	34.18	34.18	876,414	-0.22(-0.64%)

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.