Indicators

Cheesecake Fact (NQ: CAKE )

39.21 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.48	20.81	20.08	20.22	1,390,038	-0.26(-1.28%)
May 27, 2010	20.40	20.68	20.02	20.48	2,097,317	+0.47(+2.34%)
May 26, 2010	20.20	20.51	19.94	20.01	1,261,437	-0.13(-0.63%)
May 25, 2010	19.55	20.19	18.97	20.14	2,060,992	-0.07(-0.35%)
May 24, 2010	20.16	20.62	20.12	20.21	1,003,879	+0.07(+0.35%)
May 21, 2010	19.78	20.57	19.43	20.14	2,712,020	-0.08(-0.39%)
May 20, 2010	20.06	20.73	19.98	20.22	2,263,020	-0.95(-4.49%)
May 19, 2010	21.26	21.61	20.75	21.17	1,439,355	-0.13(-0.63%)
May 18, 2010	21.57	21.76	21.15	21.30	1,741,312	-0.02(-0.11%)
May 17, 2010	21.25	21.69	20.54	21.33	1,985,634	-0.02(-0.07%)
May 14, 2010	21.83	21.91	21.17	21.34	1,285,295	-0.62(-2.82%)
May 13, 2010	21.98	22.31	21.81	21.96	1,708,484	-0.20(-0.89%)
May 12, 2010	21.96	22.23	21.83	22.16	1,501,258	+0.34(+1.56%)
May 11, 2010	21.96	22.32	20.95	21.82	3,005,810	+0.88(+4.20%)
May 10, 2010	20.70	20.97	20.49	20.94	1,298,331	+0.97(+4.84%)
May 07, 2010	20.35	20.75	19.65	19.97	2,711,662	-0.55(-2.67%)
May 06, 2010	21.17	21.46	19.31	20.52	2,272,159	-0.71(-3.32%)
May 05, 2010	21.31	21.83	20.94	21.23	1,798,154	-0.20(-0.93%)
May 04, 2010	22.08	22.08	21.33	21.42	1,459,888	-0.87(-3.91%)

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.