Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	31.00	31.47	30.99	31.39	952,599	+0.29(+0.94%)
Mar 27, 2013	30.66	31.14	30.59	31.10	1,073,990	+0.36(+1.16%)
Mar 26, 2013	30.46	30.78	30.32	30.74	890,798	+0.43(+1.42%)
Mar 25, 2013	30.18	30.47	30.14	30.31	1,223,737	+0.13(+0.43%)
Mar 22, 2013	29.55	30.29	29.55	30.18	948,118	+0.63(+2.12%)
Mar 21, 2013	29.40	29.69	29.34	29.55	753,962	+0.01(+0.03%)
Mar 20, 2013	29.41	29.64	29.29	29.55	647,050	+0.32(+1.08%)
Mar 19, 2013	29.49	29.55	29.00	29.23	592,784	-0.11(-0.36%)
Mar 18, 2013	29.12	29.60	29.12	29.34	963,100	-0.05(-0.17%)
Mar 15, 2013	29.27	29.47	29.25	29.38	1,235,766	-0.01(-0.03%)
Mar 14, 2013	29.25	29.46	29.17	29.39	604,459	+0.22(+0.75%)
Mar 13, 2013	28.82	29.19	28.73	29.17	999,236	+0.44(+1.53%)
Mar 12, 2013	28.94	29.07	28.64	28.73	1,265,304	-0.14(-0.48%)
Mar 11, 2013	28.88	28.99	28.72	28.87	889,647	-0.08(-0.28%)
Mar 08, 2013	29.18	29.18	28.74	28.95	1,265,033	-0.01(-0.03%)
Mar 07, 2013	28.81	28.99	28.73	28.96	487,927	+0.09(+0.31%)
Mar 06, 2013	28.78	29.15	28.77	28.87	579,361	+0.02(+0.06%)
Mar 05, 2013	28.48	28.87	28.48	28.86	915,781	+0.38(+1.34%)
Mar 04, 2013	28.25	28.59	28.10	28.47	1,266,550	+0.53(+1.89%)

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.