Indicators

Cheesecake Fact (NQ: CAKE )

37.59 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	23.60	23.69	23.37	23.51	1,281,464	-0.10(-0.41%)
Apr 28, 2011	23.58	23.80	23.42	23.61	780,052	-0.09(-0.37%)
Apr 27, 2011	23.79	24.04	23.32	23.69	1,853,861	-0.10(-0.40%)
Apr 26, 2011	23.78	23.83	23.42	23.79	1,543,716	+0.09(+0.37%)
Apr 25, 2011	23.46	23.78	23.35	23.70	1,287,030	+0.20(+0.85%)
Apr 21, 2011	23.96	23.96	23.00	23.50	3,173,171	-0.94(-3.86%)
Apr 20, 2011	24.22	24.65	24.11	24.44	2,768,594	+0.60(+2.51%)
Apr 19, 2011	23.65	23.85	23.48	23.84	1,681,179	+0.37(+1.57%)
Apr 18, 2011	23.37	23.50	23.07	23.48	1,287,392	-0.13(-0.54%)
Apr 15, 2011	23.15	23.61	23.15	23.61	967,917	+0.42(+1.79%)
Apr 14, 2011	22.72	23.34	22.61	23.19	1,386,850	+0.22(+0.97%)
Apr 13, 2011	23.04	23.13	22.69	22.97	769,034	+0.07(+0.31%)
Apr 12, 2011	22.69	23.21	22.65	22.89	1,116,935	+0.05(+0.21%)
Apr 11, 2011	22.97	23.05	22.69	22.85	976,703	-0.18(-0.80%)
Apr 08, 2011	23.53	23.58	22.89	23.03	1,279,625	-0.38(-1.64%)
Apr 07, 2011	24.04	24.26	23.38	23.41	1,464,287	-0.71(-2.95%)
Apr 06, 2011	24.12	24.36	23.96	24.12	760,241	+0.09(+0.37%)
Apr 05, 2011	23.74	24.25	23.74	24.04	884,247	+0.14(+0.60%)
Apr 04, 2011	24.30	24.56	23.77	23.89	1,557,120	+0.07(+0.30%)

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.