Indicators

Cheesecake Fact (NQ: CAKE )

40.69 -0.32 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.48	25.58	25.20	25.34	907,271	-0.28(-1.10%)
Apr 27, 2012	25.69	25.73	25.15	25.62	1,182,701	+0.10(+0.38%)
Apr 26, 2012	25.66	26.04	24.91	25.53	2,431,539	+0.57(+2.29%)
Apr 25, 2012	24.66	25.04	24.66	24.95	2,222,914	+0.48(+1.97%)
Apr 24, 2012	24.36	25.00	24.25	24.47	2,683,128	+0.12(+0.50%)
Apr 23, 2012	23.76	24.50	23.59	24.35	3,183,252	+0.48(+2.02%)
Apr 20, 2012	23.88	24.13	23.71	23.87	1,119,689	+0.28(+1.19%)
Apr 19, 2012	23.78	24.06	23.49	23.59	1,648,114	-0.12(-0.51%)
Apr 18, 2012	23.65	23.83	23.55	23.71	1,033,059	+0.02(+0.10%)
Apr 17, 2012	23.86	23.86	23.43	23.68	1,500,680	-0.01(-0.03%)
Apr 16, 2012	24.01	24.01	23.43	23.69	1,011,734	-0.12(-0.51%)
Apr 13, 2012	23.81	24.10	23.65	23.81	1,018,377	-0.15(-0.64%)
Apr 12, 2012	23.81	24.06	23.66	23.96	1,067,177	+0.12(+0.51%)
Apr 11, 2012	23.40	23.85	23.35	23.84	1,536,774	+0.68(+2.92%)
Apr 10, 2012	23.47	23.70	22.99	23.17	1,768,667	-0.35(-1.50%)
Apr 09, 2012	23.08	23.53	23.01	23.52	1,139,278	+0.13(+0.55%)
Apr 05, 2012	23.52	23.68	23.31	23.39	1,413,639	-0.29(-1.22%)
Apr 04, 2012	23.72	23.78	23.47	23.68	1,145,689	-0.16(-0.67%)
Apr 03, 2012	23.88	24.05	23.69	23.84	798,738	-0.09(-0.37%)

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.