Indicators

Cheesecake Fact (NQ: CAKE )

37.14 +0.32 (+0.87%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	25.99	26.36	25.91	26.32	856,991	+0.28(+1.08%)
Dec 28, 2012	26.27	26.30	26.03	26.04	565,506	-0.29(-1.10%)
Dec 27, 2012	26.46	26.64	26.14	26.33	716,263	-0.07(-0.27%)
Dec 26, 2012	26.53	26.65	26.33	26.40	515,410	-0.12(-0.46%)
Dec 24, 2012	26.38	26.56	26.25	26.53	260,729	+0.09(+0.33%)
Dec 21, 2012	26.65	26.73	26.19	26.44	1,233,953	-0.39(-1.47%)
Dec 20, 2012	27.12	27.19	26.79	26.83	890,071	-0.23(-0.83%)
Dec 19, 2012	27.13	27.33	26.94	27.06	669,900	+0.00(+0.00%)
Dec 18, 2012	26.89	27.23	26.84	27.06	927,958	+0.14(+0.54%)
Dec 17, 2012	26.75	27.02	26.74	26.91	671,332	+0.23(+0.84%)
Dec 14, 2012	26.71	26.85	26.57	26.69	655,189	-0.14(-0.54%)
Dec 13, 2012	26.54	27.20	26.54	26.83	573,876	+0.18(+0.69%)
Dec 12, 2012	26.82	26.98	26.61	26.65	477,687	-0.05(-0.18%)
Dec 11, 2012	26.89	26.93	26.61	26.69	749,235	+0.03(+0.12%)
Dec 10, 2012	26.69	26.91	26.52	26.66	596,158	+0.04(+0.15%)
Dec 07, 2012	26.71	26.91	26.50	26.62	542,783	+0.07(+0.27%)
Dec 06, 2012	26.39	26.65	26.37	26.55	747,793	+0.06(+0.24%)
Dec 05, 2012	26.53	26.61	26.24	26.49	974,421	+0.10(+0.37%)

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.