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 (%)
Sep 29, 2006	22.22	22.27	21.86	21.87	1,603,122	-0.22(-0.98%)
Sep 28, 2006	22.12	22.19	21.76	22.09	1,985,463	+0.28(+1.29%)
Sep 27, 2006	21.51	22.03	21.36	21.81	1,992,521	+0.32(+1.50%)
Sep 26, 2006	21.49	21.80	21.08	21.49	1,823,205	+0.09(+0.41%)
Sep 25, 2006	21.25	21.55	20.93	21.40	1,080,020	+0.23(+1.10%)
Sep 22, 2006	21.24	21.24	20.55	21.16	1,431,445	-0.07(-0.34%)
Sep 21, 2006	21.45	21.58	21.19	21.24	1,532,342	-0.22(-1.01%)
Sep 20, 2006	20.69	21.49	20.69	21.45	1,429,869	+0.83(+4.02%)
Sep 19, 2006	20.10	20.77	19.95	20.63	2,974,326	-0.37(-1.76%)
Sep 18, 2006	21.16	21.24	20.87	21.00	1,364,555	-0.25(-1.17%)
Sep 15, 2006	20.94	21.62	20.84	21.25	1,400,275	+0.35(+1.69%)
Sep 14, 2006	21.56	21.57	20.59	20.89	2,756,763	-0.85(-3.92%)
Sep 13, 2006	21.89	21.94	21.25	21.74	3,288,812	-0.14(-0.66%)
Sep 12, 2006	20.67	21.94	20.61	21.89	2,833,291	+1.30(+6.33%)
Sep 11, 2006	20.30	20.69	20.08	20.59	2,068,722	+0.33(+1.63%)
Sep 08, 2006	19.70	20.30	19.60	20.26	1,611,347	+0.55(+2.78%)
Sep 07, 2006	20.01	20.09	19.55	19.71	1,138,917	-0.49(-2.43%)
Sep 06, 2006	20.30	20.34	19.91	20.20	1,369,657	-0.14(-0.71%)
Sep 05, 2006	20.26	20.37	20.10	20.34	988,515	+0.19(+0.96%)

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.