Indicators

Cheesecake Fact (NQ: CAKE )

37.23 +0.41 (+1.11%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.63	20.97	20.23	20.37	1,379,781	-0.26(-1.28%)
May 27, 2010	20.55	20.83	20.17	20.63	2,081,841	+0.47(+2.34%)
May 26, 2010	20.35	20.66	20.09	20.16	1,252,129	-0.13(-0.63%)
May 25, 2010	19.70	20.34	19.11	20.29	2,045,784	-0.07(-0.35%)
May 24, 2010	20.31	20.78	20.27	20.36	996,471	+0.07(+0.35%)
May 21, 2010	19.93	20.72	19.57	20.29	2,692,008	-0.08(-0.39%)
May 20, 2010	20.21	20.89	20.13	20.37	2,246,322	-0.96(-4.49%)
May 19, 2010	21.42	21.77	20.90	21.33	1,428,734	-0.14(-0.63%)
May 18, 2010	21.73	21.93	21.30	21.46	1,728,463	-0.02(-0.11%)
May 17, 2010	21.41	21.85	20.69	21.49	1,970,982	-0.02(-0.07%)
May 14, 2010	21.99	22.07	21.33	21.50	1,275,811	-0.62(-2.82%)
May 13, 2010	22.14	22.48	21.97	22.13	1,695,877	-0.20(-0.89%)
May 12, 2010	22.13	22.40	21.99	22.33	1,490,181	+0.34(+1.56%)
May 11, 2010	22.12	22.49	21.10	21.98	2,983,630	+0.89(+4.20%)
May 10, 2010	20.86	21.13	20.64	21.10	1,288,750	+0.97(+4.84%)
May 07, 2010	20.50	20.90	19.79	20.12	2,691,653	-0.55(-2.67%)
May 06, 2010	21.33	21.62	19.45	20.67	2,255,393	-0.71(-3.32%)
May 05, 2010	21.47	21.99	21.10	21.38	1,784,886	-0.20(-0.93%)
May 04, 2010	22.25	22.25	21.49	21.58	1,449,116	-0.88(-3.91%)

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.