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 (%)
Apr 30, 2007	22.83	22.90	22.15	22.20	4,835,454	-0.64(-2.78%)
Apr 27, 2007	23.17	23.25	22.75	22.84	2,125,804	-0.39(-1.70%)
Apr 26, 2007	23.72	23.96	23.14	23.23	4,923,885	+0.40(+1.76%)
Apr 25, 2007	22.52	23.35	21.74	22.83	7,196,856	+1.89(+9.03%)
Apr 24, 2007	21.01	21.07	20.63	20.94	2,319,087	-0.08(-0.38%)
Apr 23, 2007	21.06	21.39	20.88	21.02	1,776,265	-0.02(-0.11%)
Apr 20, 2007	20.97	21.06	20.82	21.04	1,377,282	+0.22(+1.04%)
Apr 19, 2007	20.77	20.87	20.51	20.83	2,204,800	+0.08(+0.39%)
Apr 18, 2007	20.79	20.91	20.36	20.75	3,287,635	-0.16(-0.77%)
Apr 17, 2007	21.17	21.25	20.81	20.91	1,672,339	-0.31(-1.48%)
Apr 16, 2007	20.85	21.23	20.85	21.22	1,389,689	+0.33(+1.58%)
Apr 13, 2007	20.75	20.89	20.55	20.89	1,116,065	+0.19(+0.89%)
Apr 12, 2007	20.68	20.85	20.37	20.71	2,114,941	+0.02(+0.12%)
Apr 11, 2007	21.10	21.16	20.54	20.68	3,023,876	-0.43(-2.06%)
Apr 10, 2007	21.27	21.29	21.09	21.12	1,017,201	-0.15(-0.72%)
Apr 09, 2007	21.34	21.43	21.26	21.27	757,465	-0.09(-0.41%)
Apr 05, 2007	21.38	21.54	21.32	21.36	1,068,319	-0.02(-0.11%)
Apr 04, 2007	21.73	21.82	21.28	21.38	1,494,802	-0.43(-1.96%)
Apr 03, 2007	21.64	21.95	21.57	21.81	1,238,084	+0.26(+1.19%)

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.