Indicators

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.76	23.34	22.71	23.26	1,483,320	+0.28(+1.22%)
Oct 28, 2010	23.00	23.21	22.81	22.98	914,155	-0.03(-0.14%)
Oct 27, 2010	22.98	23.11	22.62	23.01	2,387,097	-0.46(-1.94%)
Oct 25, 2010	23.56	23.79	23.25	23.47	2,049,372	+0.14(+0.62%)
Oct 22, 2010	22.48	23.69	22.31	23.32	3,639,890	+1.70(+7.87%)
Oct 21, 2010	22.09	22.48	21.35	21.62	2,209,490	-0.31(-1.42%)
Oct 20, 2010	21.74	22.09	21.58	21.93	1,010,306	+0.26(+1.18%)
Oct 19, 2010	21.78	22.15	21.50	21.68	1,329,317	-0.46(-2.09%)
Oct 18, 2010	22.17	22.33	21.80	22.14	961,603	-0.06(-0.29%)
Oct 15, 2010	22.39	22.45	21.98	22.21	1,255,653	+0.12(+0.54%)
Oct 14, 2010	21.79	22.26	21.78	22.09	1,520,403	+0.19(+0.88%)
Oct 13, 2010	22.17	22.29	21.46	21.89	2,191,695	-0.23(-1.05%)
Oct 12, 2010	22.11	22.33	21.81	22.13	1,373,074	-0.06(-0.25%)
Oct 11, 2010	22.31	22.64	22.17	22.18	994,917	-0.14(-0.61%)
Oct 08, 2010	22.17	22.50	21.80	22.32	1,158,886	+0.20(+0.90%)
Oct 07, 2010	21.89	22.35	21.70	22.12	1,810,725	+0.54(+2.48%)
Oct 06, 2010	21.95	21.96	21.27	21.58	887,189	-0.38(-1.75%)
Oct 05, 2010	21.33	22.16	21.30	21.97	2,089,475	+0.94(+4.48%)
Oct 04, 2010	21.18	21.38	20.80	21.02	651,081	-0.30(-1.39%)

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.