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 31, 2009	9.484	9.629	9.050	9.211	1,607,163	-0.15(-1.63%)
Mar 30, 2009	9.629	9.822	9.155	9.364	1,927,395	-0.95(-9.20%)
Mar 26, 2009	9.412	10.31	9.364	10.31	3,791,056	+1.09(+11.87%)
Mar 25, 2009	9.549	9.613	8.921	9.219	3,141,523	-0.21(-2.22%)
Mar 24, 2009	9.854	9.927	9.372	9.428	3,110,372	-0.62(-6.17%)
Mar 23, 2009	9.340	10.06	9.050	10.05	3,490,263	+1.19(+13.44%)
Mar 20, 2009	9.203	9.203	8.583	8.857	2,244,185	-0.29(-3.17%)
Mar 19, 2009	9.621	9.678	8.913	9.147	3,460,040	-0.53(-5.49%)
Mar 18, 2009	8.439	9.782	8.398	9.678	8,031,906	+1.41(+17.02%)
Mar 17, 2009	7.626	8.270	7.610	8.270	2,324,686	+0.64(+8.44%)
Mar 16, 2009	7.996	8.117	7.578	7.626	1,727,464	-0.31(-3.95%)
Mar 13, 2009	7.827	8.125	7.813	7.940	3,190,669	+0.14(+1.86%)
Mar 12, 2009	7.095	7.867	7.047	7.795	2,717,359	+0.62(+8.63%)
Mar 11, 2009	6.918	7.489	6.813	7.176	2,665,544	+0.65(+9.99%)
Mar 10, 2009	6.058	6.613	5.929	6.524	2,044,254	+0.63(+10.64%)
Mar 09, 2009	5.639	5.929	5.502	5.897	1,306,786	+0.14(+2.52%)
Mar 06, 2009	5.736	5.832	5.543	5.752	1,789,223	+0.06(+1.13%)
Mar 05, 2009	5.985	6.082	5.663	5.687	1,356,192	-0.43(-6.97%)
Mar 04, 2009	6.058	6.226	5.937	6.114	933,444	-0.02(-0.39%)

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.