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 (%)
Jul 29, 2011	23.13	23.33	22.62	23.03	1,229,872	-0.16(-0.69%)
Jul 28, 2011	23.70	23.94	23.13	23.19	1,864,588	-0.39(-1.66%)
Jul 27, 2011	24.32	24.52	23.55	23.58	2,053,728	-1.13(-4.56%)
Jul 26, 2011	24.56	25.19	24.29	24.71	1,434,901	+0.13(+0.52%)
Jul 25, 2011	24.57	24.87	24.38	24.58	1,362,280	-0.10(-0.39%)
Jul 22, 2011	24.73	24.95	24.58	24.68	1,660,235	-0.14(-0.55%)
Jul 21, 2011	25.38	25.58	24.52	24.81	6,175,981	-1.30(-4.99%)
Jul 20, 2011	26.80	26.86	25.94	26.11	2,256,967	-0.73(-2.74%)
Jul 19, 2011	26.41	27.00	26.38	26.85	1,684,803	+0.73(+2.78%)
Jul 18, 2011	26.10	26.53	25.73	26.12	1,646,502	+0.01(+0.03%)
Jul 15, 2011	26.32	26.52	25.73	26.11	1,364,605	-0.01(-0.03%)
Jul 14, 2011	26.70	26.85	25.98	26.12	1,458,523	-0.58(-2.15%)
Jul 13, 2011	26.31	26.95	26.30	26.70	1,173,892	+0.55(+2.11%)
Jul 12, 2011	26.30	26.65	26.12	26.15	951,179	-0.23(-0.88%)
Jul 11, 2011	26.54	26.63	26.18	26.38	1,289,170	-0.38(-1.43%)
Jul 08, 2011	26.58	26.77	26.23	26.76	1,053,852	-0.26(-0.98%)
Jul 07, 2011	26.69	27.22	26.60	27.02	1,347,909	+0.54(+2.02%)
Jul 06, 2011	26.68	26.68	26.16	26.49	737,277	-0.14(-0.54%)
Jul 05, 2011	26.26	26.68	25.99	26.63	1,311,717	+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.