Indicators

Cheesecake Fact (NQ: CAKE )

37.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	21.24	21.74	20.85	21.14	1,216,896	+0.06(+0.27%)
Sep 29, 2010	21.15	21.38	20.98	21.09	700,198	-0.22(-1.01%)
Sep 28, 2010	21.41	21.51	20.82	21.30	816,156	+0.04(+0.19%)
Sep 27, 2010	20.96	21.55	20.90	21.26	1,408,772	+0.26(+1.22%)
Sep 24, 2010	20.49	21.09	20.35	21.01	1,173,531	+0.80(+3.95%)
Sep 23, 2010	20.43	20.81	20.09	20.21	1,618,246	-0.42(-2.05%)
Sep 22, 2010	20.66	20.82	20.24	20.63	1,082,713	-0.21(-1.00%)
Sep 21, 2010	21.17	21.24	20.65	20.84	1,066,625	-0.28(-1.32%)
Sep 20, 2010	20.69	21.22	20.57	21.12	1,225,119	+0.56(+2.72%)
Sep 17, 2010	20.92	20.94	20.42	20.56	1,403,767	-0.56(-2.65%)
Sep 15, 2010	21.08	21.22	20.90	21.12	819,485	-0.06(-0.30%)
Sep 14, 2010	21.15	21.43	20.99	21.18	1,035,754	+0.05(+0.23%)
Sep 13, 2010	20.79	21.27	20.71	21.14	1,357,325	+0.61(+3.00%)
Sep 10, 2010	20.37	20.66	20.27	20.52	908,940	+0.16(+0.78%)
Sep 09, 2010	20.91	20.91	20.14	20.36	1,129,294	-0.37(-1.77%)
Sep 08, 2010	20.39	20.80	20.33	20.73	1,946,575	+0.48(+2.37%)
Sep 07, 2010	20.66	20.94	20.22	20.25	2,175,523	-0.32(-1.55%)
Sep 03, 2010	20.15	20.62	20.06	20.57	2,314,207	+0.63(+3.17%)
Sep 02, 2010	18.98	19.97	18.96	19.94	2,044,466	+1.01(+5.32%)

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.