Indicators

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.90	34.11	33.60	33.92	1,237,329	+0.11(+0.34%)
Jun 27, 2013	33.62	34.11	32.89	33.81	0	+0.39(+1.16%)
Jun 26, 2013	33.38	33.61	33.18	33.42	0	+0.33(+1.00%)
Jun 25, 2013	33.00	33.24	32.93	33.09	0	+0.18(+0.54%)
Jun 24, 2013	32.66	33.11	32.43	32.91	0	-0.16(-0.49%)
Jun 21, 2013	33.98	34.15	32.89	33.07	1,544,947	-0.84(-2.48%)
Jun 20, 2013	33.96	34.09	33.56	33.91	0	-0.16(-0.48%)
Jun 19, 2013	34.11	34.44	33.97	34.08	0	+0.01(+0.02%)
Jun 18, 2013	33.43	34.26	33.43	34.07	0	+0.33(+0.98%)
Jun 17, 2013	33.94	34.01	33.58	33.74	0	+0.16(+0.48%)
Jun 14, 2013	33.74	34.00	33.55	33.57	0	-0.13(-0.38%)
Jun 13, 2013	33.62	33.76	33.15	33.70	444,863	+0.19(+0.56%)
Jun 12, 2013	33.69	33.76	33.31	33.52	537,268	-0.15(-0.46%)
Jun 11, 2013	33.41	33.88	33.11	33.67	466,582	-0.02(-0.07%)
Jun 10, 2013	33.76	34.01	33.53	33.70	0	+0.12(+0.36%)
Jun 07, 2013	33.10	33.69	32.86	33.57	0	+0.62(+1.89%)
Jun 06, 2013	32.59	33.02	32.46	32.95	509,968	+0.28(+0.87%)
Jun 05, 2013	32.71	32.80	32.51	32.67	0	-0.07(-0.22%)
Jun 04, 2013	32.39	33.01	32.39	32.74	0	+0.28(+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.