Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.97	19.26	18.88	19.07	882,556	+0.07(+0.38%)
Dec 28, 2007	19.14	19.37	18.97	19.00	934,928	-0.10(-0.51%)
Dec 27, 2007	19.09	19.30	18.86	19.10	1,253,851	+0.17(+0.89%)
Dec 26, 2007	18.98	19.06	18.62	18.93	5,328,465	+0.00(+0.00%)
Dec 24, 2007	19.08	19.34	18.91	18.93	613,081	-0.06(-0.34%)
Dec 21, 2007	19.81	19.83	18.85	18.99	2,242,099	-0.39(-2.03%)
Dec 20, 2007	19.64	19.64	18.73	19.39	2,939,531	-0.35(-1.79%)
Dec 19, 2007	17.57	19.91	17.07	19.74	11,416,843	+1.91(+10.69%)
Dec 18, 2007	17.54	17.93	17.42	17.83	2,103,596	+0.39(+2.21%)
Dec 17, 2007	17.59	17.62	17.13	17.45	2,035,938	-0.25(-1.41%)
Dec 14, 2007	18.51	18.51	17.50	17.70	2,282,744	-0.92(-4.93%)
Dec 13, 2007	18.27	18.63	17.98	18.61	2,150,025	+0.12(+0.65%)
Dec 12, 2007	18.84	19.17	18.22	18.49	4,090,129	-0.62(-3.24%)
Dec 11, 2007	19.50	19.53	18.95	19.11	2,026,202	-0.27(-1.41%)
Dec 10, 2007	19.11	19.51	19.11	19.39	930,290	+0.25(+1.30%)
Dec 07, 2007	19.16	19.63	18.96	19.14	1,576,030	+0.10(+0.55%)
Dec 06, 2007	18.42	19.12	18.26	19.03	1,080,912	+0.60(+3.23%)
Dec 05, 2007	18.54	18.54	18.23	18.44	965,993	+0.02(+0.09%)
Dec 04, 2007	18.36	18.53	18.06	18.42	1,018,445	-0.19(-1.04%)

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.