Indicators

Cheesecake Fact (NQ: CAKE )

33.67 +0.20 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.11	26.34	25.94	26.04	1,045,533	+0.10(+0.40%)
Jan 28, 2005	25.98	26.10	25.63	25.94	897,061	+0.08(+0.31%)
Jan 27, 2005	25.77	26.09	25.44	25.86	1,329,936	+0.61(+2.42%)
Jan 26, 2005	24.72	25.34	24.55	25.24	947,011	+0.74(+3.02%)
Jan 25, 2005	24.46	24.66	24.41	24.50	844,956	+0.25(+1.03%)
Jan 24, 2005	24.09	24.44	24.06	24.25	624,616	+0.10(+0.43%)
Jan 21, 2005	24.09	24.40	24.09	24.15	678,273	+0.08(+0.33%)
Jan 20, 2005	24.66	24.76	24.04	24.07	1,630,590	-0.74(-2.98%)
Jan 19, 2005	25.05	25.11	24.70	24.81	642,177	-0.30(-1.19%)
Jan 18, 2005	25.05	25.20	24.89	25.11	702,697	+0.10(+0.42%)
Jan 14, 2005	24.86	25.02	24.77	25.00	366,846	+0.14(+0.58%)
Jan 13, 2005	25.14	25.28	24.80	24.86	714,469	-0.37(-1.47%)
Jan 12, 2005	25.44	25.44	24.98	25.23	935,923	-0.09(-0.35%)
Jan 11, 2005	24.99	25.50	24.89	25.32	909,747	+0.29(+1.16%)
Jan 10, 2005	24.99	25.29	24.74	25.03	367,453	-0.02(-0.10%)
Jan 07, 2005	25.24	25.24	24.78	25.05	961,535	-0.03(-0.13%)
Jan 06, 2005	24.74	25.16	24.62	25.08	939,559	-0.01(-0.03%)
Jan 05, 2005	25.67	25.70	24.85	25.09	735,336	-0.45(-1.76%)
Jan 04, 2005	26.03	26.03	25.37	25.54	759,741	-0.46(-1.76%)

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.