Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.94	19.01	18.75	18.75	777,251	-0.25(-1.30%)
Sep 27, 2007	18.81	19.01	18.68	19.00	829,291	+0.18(+0.93%)
Sep 26, 2007	18.36	19.04	18.36	18.82	1,426,168	+0.52(+2.84%)
Sep 25, 2007	18.52	18.52	18.11	18.30	2,376,660	-0.48(-2.55%)
Sep 24, 2007	19.33	19.43	18.78	18.78	1,398,445	-0.65(-3.33%)
Sep 21, 2007	19.40	19.50	19.31	19.43	1,084,576	+0.12(+0.62%)
Sep 20, 2007	19.51	19.52	19.25	19.31	875,365	-0.26(-1.31%)
Sep 19, 2007	19.90	19.92	19.52	19.56	1,389,786	-0.23(-1.17%)
Sep 18, 2007	19.15	19.91	19.11	19.79	1,365,767	+0.72(+3.77%)
Sep 17, 2007	19.32	19.39	19.08	19.08	751,270	-0.30(-1.57%)
Sep 14, 2007	19.04	19.42	18.93	19.38	700,275	+0.30(+1.59%)
Sep 13, 2007	18.95	19.23	18.85	19.08	793,971	+0.20(+1.06%)
Sep 12, 2007	19.09	19.17	18.84	18.88	886,919	-0.25(-1.30%)
Sep 11, 2007	19.07	19.39	19.06	19.12	1,009,791	+0.10(+0.55%)
Sep 10, 2007	19.38	19.48	18.75	19.02	1,477,204	-0.31(-1.61%)
Sep 07, 2007	19.75	19.92	19.23	19.33	1,096,385	-0.63(-3.16%)
Sep 06, 2007	19.87	19.98	19.64	19.96	1,076,642	+0.18(+0.89%)
Sep 05, 2007	19.99	20.04	19.75	19.79	937,448	-0.26(-1.31%)

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.