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 (%)
Sep 28, 2007	19.07	19.15	18.88	18.88	771,810	-0.25(-1.30%)
Sep 27, 2007	18.94	19.15	18.81	19.13	823,486	+0.18(+0.93%)
Sep 26, 2007	18.49	19.17	18.49	18.95	1,416,185	+0.52(+2.84%)
Sep 25, 2007	18.65	18.65	18.24	18.43	2,360,023	-0.48(-2.55%)
Sep 24, 2007	19.47	19.56	18.91	18.91	1,388,655	-0.65(-3.33%)
Sep 21, 2007	19.53	19.64	19.44	19.56	1,076,984	+0.12(+0.62%)
Sep 20, 2007	19.64	19.65	19.39	19.44	869,237	-0.26(-1.31%)
Sep 19, 2007	20.04	20.06	19.65	19.70	1,380,057	-0.23(-1.17%)
Sep 18, 2007	19.28	20.05	19.24	19.93	1,356,206	+0.72(+3.77%)
Sep 17, 2007	19.46	19.52	19.21	19.21	746,011	-0.31(-1.57%)
Sep 14, 2007	19.18	19.56	19.07	19.52	695,373	+0.31(+1.59%)
Sep 13, 2007	19.08	19.36	18.98	19.21	788,413	+0.20(+1.06%)
Sep 12, 2007	19.23	19.31	18.97	19.01	880,710	-0.25(-1.30%)
Sep 11, 2007	19.20	19.52	19.19	19.26	1,002,723	+0.10(+0.55%)
Sep 10, 2007	19.52	19.62	18.88	19.15	1,466,863	-0.31(-1.61%)
Sep 07, 2007	19.89	20.06	19.36	19.47	1,088,710	-0.64(-3.16%)
Sep 06, 2007	20.01	20.12	19.78	20.10	1,069,105	+0.18(+0.89%)
Sep 05, 2007	20.13	20.18	19.89	19.93	930,886	-0.27(-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.