Indicators

Cheesecake Fact (NQ: CAKE )

40.14 +0.58 (+1.47%)

Streaming Delayed Price Updated: 2:49 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.48	13.58	12.94	13.53	2,726,623	+0.67(+5.18%)
May 28, 2009	12.90	13.22	12.47	12.86	2,029,929	+0.14(+1.12%)
May 27, 2009	12.76	13.18	12.49	12.72	2,169,049	-0.09(-0.68%)
May 26, 2009	11.92	12.92	11.92	12.80	1,980,642	+0.79(+6.53%)
May 22, 2009	12.31	12.31	11.90	12.02	1,752,131	-0.27(-2.19%)
May 21, 2009	12.46	12.66	12.12	12.29	1,933,986	-0.31(-2.45%)
May 20, 2009	12.91	13.47	12.49	12.60	2,952,323	-0.16(-1.24%)
May 19, 2009	12.60	12.99	12.43	12.76	2,111,759	+0.01(+0.06%)
May 18, 2009	12.15	12.77	12.07	12.75	2,721,853	+0.79(+6.56%)
May 15, 2009	12.15	12.39	11.85	11.96	2,517,517	-0.17(-1.37%)
May 14, 2009	11.41	12.32	11.35	12.13	4,331,921	+0.91(+8.13%)
May 13, 2009	11.73	11.87	11.17	11.22	2,453,737	-0.72(-6.04%)
May 12, 2009	12.77	12.77	11.56	11.94	3,019,325	-0.63(-4.98%)
May 11, 2009	12.78	12.86	12.32	12.57	2,749,268	-0.33(-2.58%)
May 08, 2009	13.18	13.61	12.49	12.90	2,804,840	-0.17(-1.27%)
May 07, 2009	14.11	14.27	12.97	13.07	3,786,557	-0.78(-5.62%)
May 06, 2009	14.39	14.45	13.71	13.84	2,124,615	-0.39(-2.72%)
May 05, 2009	14.00	14.31	13.78	14.23	2,482,640	+0.16(+1.13%)
May 04, 2009	13.90	14.22	13.28	14.07	2,076,807	+0.65(+4.84%)

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.