Indicators

Cheesecake Fact (NQ: CAKE )

33.67 UNCHANGED

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, 2006	29.35	29.72	29.27	29.64	492,995	+0.25(+0.85%)
Jan 30, 2006	29.59	29.69	29.32	29.39	420,057	-0.23(-0.79%)
Jan 27, 2006	29.68	29.81	29.48	29.63	549,350	-0.06(-0.19%)
Jan 26, 2006	29.55	29.91	29.50	29.68	650,519	+0.35(+1.18%)
Jan 25, 2006	29.18	30.49	29.18	29.34	1,399,485	+0.57(+1.99%)
Jan 24, 2006	28.73	28.83	28.53	28.77	817,985	+0.23(+0.82%)
Jan 23, 2006	28.85	28.94	28.52	28.53	669,309	-0.30(-1.03%)
Jan 20, 2006	29.16	29.16	28.68	28.83	801,218	-0.29(-0.99%)
Jan 19, 2006	29.23	29.28	28.91	29.12	482,979	+0.03(+0.11%)
Jan 18, 2006	29.12	29.41	29.02	29.09	735,133	-0.26(-0.88%)
Jan 17, 2006	29.28	29.43	28.76	29.35	1,143,563	+0.05(+0.16%)
Jan 13, 2006	29.36	29.66	29.22	29.30	590,656	-0.14(-0.49%)
Jan 12, 2006	29.64	29.82	29.40	29.44	510,430	-0.17(-0.57%)
Jan 11, 2006	29.51	29.82	29.16	29.61	1,021,042	+0.19(+0.66%)
Jan 10, 2006	29.24	29.55	29.00	29.42	873,443	-0.39(-1.32%)
Jan 09, 2006	29.60	29.94	29.02	29.81	1,230,027	-0.01(-0.03%)
Jan 06, 2006	29.76	29.96	29.53	29.82	364,374	+0.21(+0.71%)
Jan 05, 2006	29.66	29.79	29.31	29.61	645,307	-0.05(-0.16%)
Jan 04, 2006	29.87	30.32	29.26	29.66	1,465,197	-0.27(-0.91%)

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.