Indicators

Cheesecake Fact (NQ: CAKE )

38.57 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.74	23.79	23.20	23.44	739,984	-0.12(-0.51%)
Dec 29, 2011	23.42	23.74	22.93	23.56	837,672	+0.33(+1.41%)
Dec 28, 2011	23.54	23.54	23.12	23.24	829,423	-0.28(-1.19%)
Dec 27, 2011	23.33	23.59	23.15	23.52	519,974	+0.13(+0.55%)
Dec 23, 2011	23.10	23.40	23.07	23.39	656,946	+0.70(+3.10%)
Dec 21, 2011	22.23	22.77	22.17	22.69	1,031,934	+0.49(+2.20%)
Dec 20, 2011	21.85	22.29	21.75	22.20	857,664	+0.70(+3.27%)
Dec 19, 2011	21.89	22.22	21.47	21.50	947,340	-0.26(-1.21%)
Dec 16, 2011	22.48	22.49	21.72	21.76	2,363,195	-0.60(-2.68%)
Dec 15, 2011	22.10	22.76	22.05	22.36	1,326,737	+0.58(+2.68%)
Dec 14, 2011	21.89	22.00	21.69	21.77	1,094,662	-0.30(-1.34%)
Dec 13, 2011	22.60	22.82	22.02	22.07	925,239	-0.45(-1.99%)
Dec 12, 2011	22.38	22.53	22.19	22.52	696,004	-0.07(-0.32%)
Dec 09, 2011	22.45	22.81	22.36	22.59	726,502	+0.25(+1.11%)
Dec 08, 2011	22.77	23.00	22.29	22.34	853,827	-0.52(-2.27%)
Dec 07, 2011	22.63	23.06	22.43	22.86	1,185,302	+0.06(+0.28%)
Dec 06, 2011	22.73	22.98	22.24	22.80	1,209,839	-0.35(-1.52%)
Dec 05, 2011	23.39	23.56	22.97	23.15	833,505	+0.14(+0.63%)
Dec 02, 2011	23.10	23.24	22.89	23.01	601,340	+0.22(+0.95%)

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.