Indicators

Cheesecake Fact (NQ: CAKE )

37.44 +1.38 (+3.83%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.14	34.35	33.83	34.16	1,228,713	+0.11(+0.34%)
Jun 27, 2013	33.85	34.35	33.13	34.05	0	+0.39(+1.16%)
Jun 26, 2013	33.61	33.84	33.41	33.66	0	+0.33(+1.00%)
Jun 25, 2013	33.23	33.48	33.16	33.32	0	+0.18(+0.54%)
Jun 24, 2013	32.89	33.34	32.66	33.14	0	-0.16(-0.49%)
Jun 21, 2013	34.22	34.39	33.12	33.30	1,534,189	-0.85(-2.48%)
Jun 20, 2013	34.19	34.32	33.79	34.15	0	-0.16(-0.48%)
Jun 19, 2013	34.35	34.68	34.21	34.32	0	+0.01(+0.02%)
Jun 18, 2013	33.66	34.50	33.66	34.31	0	+0.33(+0.98%)
Jun 17, 2013	34.18	34.25	33.82	33.97	0	+0.16(+0.48%)
Jun 14, 2013	33.98	34.24	33.79	33.81	0	-0.13(-0.38%)
Jun 13, 2013	33.85	33.99	33.39	33.94	441,765	+0.19(+0.56%)
Jun 12, 2013	33.92	33.99	33.54	33.75	533,527	-0.15(-0.46%)
Jun 11, 2013	33.65	34.12	33.35	33.91	463,333	-0.02(-0.07%)
Jun 10, 2013	34.00	34.25	33.77	33.93	0	+0.12(+0.36%)
Jun 07, 2013	33.33	33.92	33.09	33.81	0	+0.63(+1.89%)
Jun 06, 2013	32.82	33.25	32.68	33.18	506,417	+0.29(+0.87%)
Jun 05, 2013	32.94	33.03	32.73	32.90	0	-0.07(-0.22%)
Jun 04, 2013	32.62	33.24	32.62	32.97	0	+0.29(+0.87%)

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.