Indicators

Cheesecake Fact (NQ: CAKE )

40.69 -0.32 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.91	23.96	23.37	23.61	734,803	-0.12(-0.51%)
Dec 29, 2011	23.59	23.91	23.09	23.73	831,808	+0.33(+1.41%)
Dec 28, 2011	23.71	23.71	23.29	23.40	823,617	-0.28(-1.19%)
Dec 27, 2011	23.50	23.75	23.31	23.68	516,334	+0.13(+0.55%)
Dec 23, 2011	23.26	23.57	23.23	23.55	652,348	+0.71(+3.10%)
Dec 21, 2011	22.39	22.93	22.32	22.85	1,024,710	+0.49(+2.20%)
Dec 20, 2011	22.01	22.45	21.90	22.35	851,661	+0.71(+3.27%)
Dec 19, 2011	22.04	22.38	21.62	21.65	940,709	-0.27(-1.21%)
Dec 16, 2011	22.64	22.65	21.87	21.91	2,346,652	-0.60(-2.68%)
Dec 15, 2011	22.26	22.92	22.20	22.52	1,317,449	+0.59(+2.68%)
Dec 14, 2011	22.05	22.15	21.84	21.93	1,086,999	-0.30(-1.34%)
Dec 13, 2011	22.76	22.98	22.18	22.23	918,762	-0.45(-1.99%)
Dec 12, 2011	22.54	22.69	22.35	22.68	691,132	-0.07(-0.32%)
Dec 09, 2011	22.60	22.97	22.52	22.75	721,416	+0.25(+1.11%)
Dec 08, 2011	22.93	23.16	22.45	22.50	847,850	-0.52(-2.27%)
Dec 07, 2011	22.79	23.22	22.59	23.02	1,177,005	+0.06(+0.28%)
Dec 06, 2011	22.89	23.14	22.39	22.96	1,201,370	-0.35(-1.52%)
Dec 05, 2011	23.55	23.72	23.13	23.31	827,671	+0.14(+0.63%)
Dec 02, 2011	23.26	23.41	23.05	23.17	597,130	+0.22(+0.95%)

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.