Indicators

Cheesecake Fact (NQ: CAKE )

40.69 -0.32 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.90	15.21	14.69	15.15	2,159,242	+0.16(+1.07%)
Nov 27, 2009	14.80	15.14	14.64	14.99	387,089	-0.19(-1.27%)
Nov 25, 2009	15.16	15.30	14.99	15.18	967,206	+0.02(+0.16%)
Nov 24, 2009	15.35	15.35	14.88	15.16	1,410,014	-0.14(-0.95%)
Nov 23, 2009	15.28	15.62	15.20	15.30	964,252	+0.18(+1.17%)
Nov 20, 2009	15.30	15.51	14.93	15.12	1,381,653	-0.23(-1.52%)
Nov 19, 2009	15.71	15.81	15.28	15.36	1,250,435	-0.51(-3.19%)
Nov 18, 2009	15.79	16.09	15.66	15.86	2,170,741	+0.63(+4.12%)
Nov 17, 2009	15.28	15.67	15.20	15.24	579,333	-0.14(-0.89%)
Nov 16, 2009	14.97	15.42	14.97	15.37	974,308	+0.51(+3.41%)
Nov 13, 2009	14.82	14.92	14.64	14.87	867,697	+0.09(+0.60%)
Nov 12, 2009	15.19	15.28	14.70	14.78	954,105	-0.36(-2.39%)
Nov 11, 2009	15.28	15.48	14.85	15.14	1,051,321	+0.01(+0.05%)
Nov 10, 2009	15.12	15.28	15.02	15.13	1,163,910	-0.04(-0.26%)
Nov 09, 2009	14.87	15.21	14.86	15.17	1,339,175	+0.39(+2.67%)
Nov 06, 2009	14.66	14.99	14.56	14.78	1,019,743	-0.03(-0.22%)
Nov 05, 2009	14.66	14.95	14.49	14.81	1,326,237	+0.32(+2.22%)
Nov 04, 2009	14.52	14.83	14.45	14.49	1,572,953	-0.10(-0.72%)
Nov 03, 2009	14.32	14.75	14.32	14.59	1,722,685	+0.19(+1.34%)

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.