Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.69	18.69	18.37	18.38	1,078,100	-0.26(-1.38%)
Jul 28, 2006	18.67	18.72	18.34	18.64	1,447,401	+0.10(+0.52%)
Jul 27, 2006	18.83	19.10	18.49	18.54	1,260,716	-0.16(-0.86%)
Jul 26, 2006	18.88	18.90	18.38	18.70	1,570,602	-0.18(-0.94%)
Jul 25, 2006	18.78	19.06	18.65	18.88	1,927,372	+0.06(+0.34%)
Jul 24, 2006	18.40	19.03	18.41	18.82	2,294,357	+0.42(+2.27%)
Jul 21, 2006	18.16	18.53	17.79	18.40	3,368,330	+0.35(+1.96%)
Jul 20, 2006	18.86	19.06	18.00	18.04	3,165,268	-0.88(-4.63%)
Jul 19, 2006	18.89	19.51	18.71	18.92	4,228,467	-0.23(-1.22%)
Jul 18, 2006	19.98	20.17	18.90	19.15	2,213,841	-0.68(-3.45%)
Jul 17, 2006	19.79	20.06	19.62	19.84	1,673,133	+0.10(+0.49%)
Jul 14, 2006	19.87	19.87	19.41	19.74	1,774,174	-0.17(-0.85%)
Jul 13, 2006	20.15	20.16	19.75	19.91	1,861,259	-0.21(-1.04%)
Jul 12, 2006	20.52	20.68	20.05	20.12	2,623,310	-0.36(-1.77%)
Jul 11, 2006	20.63	20.74	20.11	20.48	3,097,753	-0.24(-1.16%)
Jul 10, 2006	20.42	20.86	20.37	20.72	994,222	+0.41(+2.02%)
Jul 07, 2006	20.91	20.91	20.21	20.31	1,284,748	-0.60(-2.85%)
Jul 06, 2006	20.71	20.91	20.37	20.91	2,840,414	-0.46(-2.15%)
Jul 05, 2006	21.52	21.61	21.16	21.37	1,861,911	-0.31(-1.45%)

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.