Indicators

Cheesecake Fact (NQ: CAKE )

37.92 -0.65 (-1.69%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	24.78	24.78	24.14	24.33	1,051,300	-0.42(-1.68%)
May 23, 2011	24.60	25.13	24.30	24.75	958,805	-0.18(-0.70%)
May 20, 2011	25.19	25.31	24.76	24.92	1,612,694	-0.31(-1.22%)
May 19, 2011	24.83	25.50	24.48	25.23	1,931,903	+0.57(+2.32%)
May 18, 2011	24.33	24.72	24.21	24.66	1,229,444	+0.34(+1.38%)
May 17, 2011	24.08	24.33	23.77	24.32	807,968	+0.16(+0.66%)
May 16, 2011	24.54	24.62	24.08	24.16	1,106,461	-0.53(-2.14%)
May 13, 2011	24.91	25.01	24.60	24.69	562,341	-0.16(-0.64%)
May 12, 2011	24.38	25.00	24.28	24.85	851,986	+0.26(+1.04%)
May 11, 2011	24.59	24.87	24.35	24.60	667,464	+0.06(+0.23%)
May 10, 2011	24.24	24.72	24.13	24.54	1,014,829	+0.49(+2.03%)
May 09, 2011	24.08	24.58	24.00	24.05	787,037	-0.22(-0.92%)
May 06, 2011	24.60	25.02	24.14	24.28	1,905,982	+0.18(+0.73%)
May 05, 2011	23.40	24.70	23.35	24.10	2,408,972	+0.56(+2.38%)
May 04, 2011	23.21	23.68	22.95	23.54	1,312,959	+0.34(+1.48%)
May 03, 2011	23.13	23.41	22.90	23.20	992,604	-0.07(-0.31%)

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.