Indicators

Cheesecake Fact (NQ: CAKE )

36.82 -0.29 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	35.41	35.90	35.41	35.71	0	+0.02(+0.05%)
Sep 27, 2013	35.51	35.97	35.51	35.69	0	-0.05(-0.14%)
Sep 26, 2013	35.49	35.83	35.40	35.74	487,375	+0.31(+0.87%)
Sep 25, 2013	35.66	35.75	35.23	35.43	567,538	-0.10(-0.27%)
Sep 24, 2013	35.57	35.93	35.35	35.53	436,598	-0.10(-0.27%)
Sep 23, 2013	35.88	35.98	35.34	35.62	422,637	-0.21(-0.59%)
Sep 20, 2013	36.03	36.22	35.79	35.84	0	-0.44(-1.21%)
Sep 19, 2013	36.23	36.37	35.98	36.27	597,271	+0.02(+0.04%)
Sep 18, 2013	36.03	36.31	35.57	36.26	801,831	+0.29(+0.81%)
Sep 17, 2013	35.37	35.98	35.22	35.97	0	+0.49(+1.37%)
Sep 16, 2013	35.62	35.75	35.39	35.48	0	+0.14(+0.39%)
Sep 13, 2013	34.83	35.36	34.56	35.34	0	+0.67(+1.95%)
Sep 12, 2013	34.69	35.03	34.45	34.67	0	-0.02(-0.07%)
Sep 11, 2013	34.65	34.76	34.42	34.69	0	+0.01(+0.02%)
Sep 10, 2013	34.62	34.77	34.50	34.68	331,456	+0.26(+0.76%)
Sep 09, 2013	34.11	34.52	34.11	34.42	488,100	+0.45(+1.34%)
Sep 06, 2013	34.32	34.41	33.73	33.97	0	-0.10(-0.29%)
Sep 05, 2013	33.89	34.32	33.89	34.06	379,432	+0.12(+0.36%)
Sep 04, 2013	34.15	34.37	33.94	33.94	882,560	-0.22(-0.64%)

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.