Indicators

Cheesecake Fact (NQ: CAKE )

36.82 UNCHANGED

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 28, 2008	5.688	5.831	5.592	5.815	453,126	+0.02(+0.41%)
Nov 26, 2008	5.104	5.815	5.072	5.791	2,037,103	+0.55(+10.52%)
Nov 25, 2008	4.945	5.264	4.801	5.240	2,345,353	+0.37(+7.54%)
Nov 24, 2008	4.354	4.969	4.218	4.873	2,673,360	+0.54(+12.55%)
Nov 21, 2008	4.266	4.386	3.962	4.330	2,498,856	+0.08(+1.88%)
Nov 20, 2008	4.625	4.737	4.250	4.250	2,469,063	-0.45(-9.52%)
Nov 19, 2008	5.104	5.320	4.641	4.697	2,334,537	-0.48(-9.26%)
Nov 18, 2008	5.320	5.504	4.993	5.176	1,405,320	-0.14(-2.70%)
Nov 17, 2008	5.328	5.464	5.224	5.320	1,686,014	-0.02(-0.45%)
Nov 14, 2008	5.720	5.807	5.320	5.344	3,153,173	-0.46(-7.85%)
Nov 13, 2008	5.775	5.975	5.400	5.799	3,717,283	+0.01(+0.14%)
Nov 12, 2008	6.071	6.079	5.791	5.791	1,462,733	-0.40(-6.45%)
Nov 11, 2008	6.231	6.494	6.055	6.191	2,208,371	-0.11(-1.77%)
Nov 10, 2008	6.758	6.878	6.239	6.303	1,658,958	-0.42(-6.18%)
Nov 07, 2008	6.590	6.726	6.478	6.718	1,543,583	+0.16(+2.44%)
Nov 06, 2008	6.870	7.006	6.534	6.558	1,322,460	-0.35(-5.09%)
Nov 05, 2008	7.093	7.245	6.902	6.910	1,439,335	-0.28(-3.89%)
Nov 04, 2008	7.357	7.365	6.990	7.189	1,746,632	+0.02(+0.33%)

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.