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 (%)
Mar 28, 2013	30.78	31.25	30.78	31.17	959,349	+0.29(+0.94%)
Mar 27, 2013	30.45	30.93	30.37	30.88	1,081,601	+0.36(+1.16%)
Mar 26, 2013	30.24	30.57	30.11	30.53	897,111	+0.43(+1.42%)
Mar 25, 2013	29.97	30.25	29.93	30.10	1,232,409	+0.13(+0.43%)
Mar 22, 2013	29.34	30.07	29.34	29.97	954,837	+0.62(+2.12%)
Mar 21, 2013	29.19	29.48	29.13	29.35	759,305	+0.01(+0.03%)
Mar 20, 2013	29.20	29.44	29.09	29.34	651,635	+0.31(+1.08%)
Mar 19, 2013	29.28	29.35	28.80	29.02	596,985	-0.11(-0.36%)
Mar 18, 2013	28.91	29.40	28.91	29.13	969,925	-0.05(-0.17%)
Mar 15, 2013	29.06	29.26	29.05	29.18	1,244,523	-0.01(-0.03%)
Mar 14, 2013	29.05	29.25	28.97	29.19	608,743	+0.22(+0.75%)
Mar 13, 2013	28.61	28.98	28.53	28.97	1,006,317	+0.44(+1.53%)
Mar 12, 2013	28.73	28.86	28.43	28.53	1,274,271	-0.14(-0.48%)
Mar 11, 2013	28.68	28.78	28.52	28.67	895,952	-0.08(-0.28%)
Mar 08, 2013	28.98	28.98	28.54	28.75	1,273,997	-0.01(-0.03%)
Mar 07, 2013	28.60	28.79	28.53	28.76	491,384	+0.09(+0.31%)
Mar 06, 2013	28.58	28.94	28.56	28.67	583,466	+0.02(+0.06%)
Mar 05, 2013	28.28	28.67	28.28	28.65	922,271	+0.38(+1.34%)
Mar 04, 2013	28.05	28.39	27.90	28.27	1,275,526	+0.52(+1.89%)

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.