Indicators

Cheesecake Fact (NQ: CAKE )

36.82 -0.29 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.79	15.11	14.59	15.04	2,174,464	+0.16(+1.07%)
Nov 27, 2009	14.70	15.03	14.54	14.88	389,818	-0.19(-1.27%)
Nov 25, 2009	15.05	15.19	14.88	15.07	974,024	+0.02(+0.16%)
Nov 24, 2009	15.24	15.24	14.78	15.05	1,419,954	-0.14(-0.95%)
Nov 23, 2009	15.18	15.51	15.10	15.19	971,050	+0.18(+1.17%)
Nov 20, 2009	15.19	15.40	14.83	15.02	1,391,393	-0.23(-1.52%)
Nov 19, 2009	15.60	15.70	15.18	15.25	1,259,251	-0.50(-3.19%)
Nov 18, 2009	15.68	15.98	15.55	15.75	2,186,044	+0.62(+4.12%)
Nov 17, 2009	15.17	15.56	15.09	15.13	583,417	-0.14(-0.89%)
Nov 16, 2009	14.87	15.31	14.87	15.26	981,177	+0.50(+3.41%)
Nov 13, 2009	14.71	14.82	14.54	14.76	873,814	+0.09(+0.60%)
Nov 12, 2009	15.08	15.18	14.59	14.67	960,831	-0.36(-2.39%)
Nov 11, 2009	15.17	15.37	14.75	15.03	1,058,733	+0.01(+0.05%)
Nov 10, 2009	15.01	15.17	14.91	15.03	1,172,115	-0.04(-0.26%)
Nov 09, 2009	14.76	15.11	14.75	15.07	1,348,616	+0.39(+2.67%)
Nov 06, 2009	14.56	14.88	14.46	14.67	1,026,932	-0.03(-0.22%)
Nov 05, 2009	14.55	14.84	14.39	14.71	1,335,586	+0.32(+2.22%)
Nov 04, 2009	14.42	14.73	14.35	14.39	1,584,042	-0.10(-0.72%)
Nov 03, 2009	14.22	14.65	14.22	14.49	1,734,829	+0.19(+1.34%)

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.