Indicators

Cheesecake Fact (NQ: CAKE )

38.50 -2.19 (-5.38%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.29	23.50	22.78	23.19	1,221,308	-0.16(-0.69%)
Jul 28, 2011	23.87	24.11	23.29	23.35	1,851,604	-0.39(-1.66%)
Jul 27, 2011	24.49	24.69	23.71	23.75	2,039,426	-1.13(-4.56%)
Jul 26, 2011	24.74	25.37	24.46	24.88	1,424,909	+0.13(+0.52%)
Jul 25, 2011	24.74	25.05	24.55	24.75	1,352,794	-0.10(-0.39%)
Jul 22, 2011	24.90	25.13	24.75	24.85	1,648,673	-0.14(-0.55%)
Jul 21, 2011	25.56	25.76	24.69	24.99	6,132,974	-1.31(-4.99%)
Jul 20, 2011	26.99	27.04	26.12	26.30	2,241,250	-0.74(-2.74%)
Jul 19, 2011	26.59	27.19	26.56	27.04	1,673,071	+0.73(+2.78%)
Jul 18, 2011	26.28	26.71	25.91	26.30	1,635,036	+0.01(+0.03%)
Jul 15, 2011	26.51	26.71	25.91	26.30	1,355,102	-0.01(-0.03%)
Jul 14, 2011	26.88	27.04	26.16	26.30	1,448,366	-0.58(-2.15%)
Jul 13, 2011	26.50	27.14	26.49	26.88	1,165,717	+0.56(+2.11%)
Jul 12, 2011	26.48	26.84	26.30	26.33	944,555	-0.23(-0.88%)
Jul 11, 2011	26.73	26.82	26.36	26.56	1,280,192	-0.39(-1.43%)
Jul 08, 2011	26.76	26.96	26.41	26.95	1,046,513	-0.27(-0.98%)
Jul 07, 2011	26.88	27.41	26.79	27.21	1,338,523	+0.54(+2.02%)
Jul 06, 2011	26.87	26.87	26.34	26.67	732,143	-0.14(-0.54%)
Jul 05, 2011	26.44	26.87	26.17	26.82	1,302,582	+0.41(+1.55%)

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.