Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.68	13.78	13.13	13.72	2,687,458	+0.68(+5.18%)
May 28, 2009	13.09	13.42	12.65	13.05	2,000,771	+0.14(+1.12%)
May 27, 2009	12.94	13.37	12.67	12.90	2,137,893	-0.09(-0.68%)
May 26, 2009	12.10	13.11	12.10	12.99	1,952,192	+0.80(+6.53%)
May 22, 2009	12.48	12.48	12.07	12.20	1,726,963	-0.27(-2.19%)
May 21, 2009	12.65	12.85	12.29	12.47	1,906,206	-0.31(-2.45%)
May 20, 2009	13.10	13.67	12.67	12.78	2,909,916	-0.16(-1.24%)
May 19, 2009	12.78	13.18	12.61	12.94	2,081,426	+0.01(+0.06%)
May 18, 2009	12.32	12.96	12.24	12.94	2,682,757	+0.80(+6.56%)
May 15, 2009	12.33	12.57	12.02	12.14	2,481,355	-0.17(-1.37%)
May 14, 2009	11.58	12.50	11.52	12.31	4,269,698	+0.93(+8.13%)
May 13, 2009	11.91	12.04	11.33	11.38	2,418,491	-0.73(-6.04%)
May 12, 2009	12.95	12.95	11.73	12.11	2,975,956	-0.64(-4.98%)
May 11, 2009	12.97	13.05	12.50	12.75	2,709,778	-0.34(-2.58%)
May 08, 2009	13.37	13.81	12.67	13.09	2,764,551	-0.17(-1.27%)
May 07, 2009	14.31	14.48	13.16	13.26	3,732,167	-0.79(-5.62%)
May 06, 2009	14.60	14.66	13.91	14.05	2,094,097	-0.39(-2.72%)
May 05, 2009	14.21	14.52	13.98	14.44	2,446,979	+0.16(+1.13%)
May 04, 2009	14.10	14.43	13.47	14.28	2,046,976	+0.66(+4.84%)

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.