Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.253	7.333	6.806	6.934	1,029,447	-0.26(-3.56%)
Jan 29, 2009	7.429	7.509	7.101	7.189	1,093,865	-0.34(-4.56%)
Jan 28, 2009	7.341	7.573	7.317	7.533	1,505,497	+0.30(+4.20%)
Jan 27, 2009	7.149	7.413	7.117	7.229	1,217,072	+0.14(+1.91%)
Jan 26, 2009	7.070	7.269	6.790	7.093	1,210,615	+0.07(+1.02%)
Jan 23, 2009	6.838	7.173	6.702	7.022	2,162,035	-0.01(-0.11%)
Jan 22, 2009	6.662	7.277	6.630	7.030	2,641,298	+0.26(+3.77%)
Jan 21, 2009	6.438	6.798	6.287	6.774	1,483,866	+0.45(+7.07%)
Jan 20, 2009	7.006	7.086	6.279	6.327	1,411,742	-0.69(-9.79%)
Jan 16, 2009	7.086	7.173	6.702	7.014	1,616,129	+0.10(+1.39%)
Jan 15, 2009	6.678	7.101	6.422	6.918	2,204,615	+0.20(+2.97%)
Jan 14, 2009	7.189	7.197	6.662	6.718	2,003,748	-0.55(-7.58%)
Jan 13, 2009	7.525	7.645	7.093	7.269	1,817,024	-0.27(-3.60%)
Jan 12, 2009	7.661	7.788	7.429	7.541	1,604,813	-0.24(-3.08%)
Jan 09, 2009	7.916	8.284	7.780	7.780	1,431,113	-0.48(-5.80%)
Jan 08, 2009	8.196	8.308	7.932	8.260	1,769,944	+0.06(+0.68%)
Jan 07, 2009	8.643	8.643	8.068	8.204	1,904,819	-0.51(-5.87%)
Jan 06, 2009	8.380	8.803	8.236	8.715	2,012,658	+0.43(+5.21%)
Jan 05, 2009	8.116	8.308	7.884	8.284	1,616,131	+0.02(+0.19%)

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.