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 (%)
Oct 31, 2012	26.34	26.74	26.34	26.70	805,721	+0.33(+1.26%)
Oct 26, 2012	26.62	26.37	26.37	26.37	929,335	-0.27(-1.00%)
Oct 25, 2012	27.44	27.60	26.51	26.63	2,132,095	+0.19(+0.70%)
Oct 24, 2012	27.28	27.62	26.35	26.45	2,365,152	-0.69(-2.56%)
Oct 23, 2012	26.96	27.30	26.70	27.14	755,707	-0.09(-0.33%)
Oct 19, 2012	27.85	27.85	27.18	27.23	1,705,331	-0.87(-3.09%)
Oct 18, 2012	28.14	28.23	27.89	28.10	620,845	-0.10(-0.36%)
Oct 17, 2012	27.97	28.30	27.89	28.20	831,634	+0.24(+0.87%)
Oct 16, 2012	28.12	28.33	27.90	27.96	713,233	+0.04(+0.14%)
Oct 15, 2012	28.04	28.04	27.60	27.92	1,373,640	+0.10(+0.35%)
Oct 12, 2012	27.80	28.05	27.61	27.82	516,509	-0.04(-0.15%)
Oct 11, 2012	27.94	28.19	27.72	27.86	520,919	+0.02(+0.09%)
Oct 10, 2012	27.72	28.02	27.62	27.84	615,475	+0.23(+0.82%)
Oct 09, 2012	28.11	28.26	27.58	27.61	672,672	-0.45(-1.61%)
Oct 08, 2012	27.97	28.15	27.89	28.06	719,849	+0.01(+0.03%)
Oct 05, 2012	28.52	28.58	27.85	28.06	1,725,895	-0.78(-2.72%)
Oct 04, 2012	28.67	28.88	28.39	28.84	901,456	+0.36(+1.25%)
Oct 03, 2012	28.75	29.04	28.36	28.48	1,292,206	-0.17(-0.59%)
Oct 02, 2012	28.94	28.96	28.58	28.65	806,629	-0.18(-0.62%)

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.