Indicators

Cheesecake Fact (NQ: CAKE )

37.77 -0.80 (-2.07%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.78	24.15	23.45	23.57	1,364,143	+0.02(+0.07%)
Jan 28, 2011	24.04	24.28	23.49	23.56	1,184,033	-0.51(-2.12%)
Jan 27, 2011	24.48	24.64	24.06	24.07	1,363,084	-0.33(-1.34%)
Jan 26, 2011	24.23	24.74	23.89	24.40	1,882,438	-0.51(-2.05%)
Jan 25, 2011	24.40	25.07	24.21	24.91	2,471,572	+0.93(+3.90%)
Jan 24, 2011	24.34	24.36	23.80	23.97	947,239	-0.42(-1.70%)
Jan 21, 2011	24.38	24.56	23.81	24.39	1,689,166	+0.23(+0.96%)
Jan 20, 2011	23.68	24.76	23.63	24.16	2,250,018	+0.29(+1.20%)
Jan 19, 2011	24.25	24.33	23.72	23.87	1,118,529	-0.44(-1.81%)
Jan 18, 2011	24.48	24.56	24.00	24.31	1,050,971	-0.15(-0.62%)
Jan 14, 2011	24.14	24.55	23.80	24.46	1,217,000	+0.50(+2.07%)
Jan 13, 2011	24.19	24.36	23.68	23.96	2,131,960	+0.47(+2.01%)
Jan 12, 2011	23.26	23.84	23.13	23.49	2,228,405	+0.41(+1.76%)
Jan 11, 2011	24.17	24.28	23.08	23.09	5,965,541	-1.89(-7.55%)
Jan 10, 2011	24.62	25.15	24.37	24.97	1,048,752	+0.19(+0.77%)
Jan 07, 2011	24.81	25.25	24.21	24.78	1,223,707	-0.06(-0.26%)
Jan 06, 2011	25.49	25.76	24.74	24.84	1,686,692	-0.03(-0.13%)
Jan 05, 2011	24.95	25.25	24.68	24.88	1,285,697	-0.19(-0.76%)
Jan 04, 2011	25.18	25.63	24.56	25.07	2,886,975	+0.04(+0.16%)

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.