Indicators

Cheesecake Fact (NQ: CAKE )

37.59 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.14	29.51	29.07	29.44	496,452	+0.25(+0.85%)
Jan 30, 2006	29.39	29.48	29.12	29.19	423,003	-0.23(-0.79%)
Jan 27, 2006	29.48	29.60	29.28	29.42	553,203	-0.06(-0.19%)
Jan 26, 2006	29.34	29.70	29.29	29.48	655,081	+0.34(+1.18%)
Jan 25, 2006	28.97	30.28	28.97	29.13	1,409,298	+0.57(+1.99%)
Jan 24, 2006	28.53	28.63	28.33	28.57	823,721	+0.23(+0.82%)
Jan 23, 2006	28.65	28.74	28.33	28.33	674,002	-0.30(-1.03%)
Jan 20, 2006	28.96	28.96	28.48	28.63	806,836	-0.29(-0.99%)
Jan 19, 2006	29.03	29.08	28.71	28.92	486,366	+0.03(+0.11%)
Jan 18, 2006	28.92	29.20	28.81	28.89	740,288	-0.26(-0.88%)
Jan 17, 2006	29.08	29.22	28.56	29.14	1,151,582	+0.05(+0.16%)
Jan 13, 2006	29.16	29.45	29.01	29.09	594,798	-0.14(-0.49%)
Jan 12, 2006	29.44	29.61	29.20	29.24	514,010	-0.17(-0.57%)
Jan 11, 2006	29.30	29.61	28.96	29.40	1,028,202	+0.19(+0.66%)
Jan 10, 2006	29.04	29.35	28.80	29.21	879,568	-0.39(-1.32%)
Jan 09, 2006	29.40	29.73	28.81	29.60	1,238,652	-0.01(-0.03%)
Jan 06, 2006	29.56	29.76	29.32	29.61	366,930	+0.21(+0.71%)
Jan 05, 2006	29.45	29.58	29.11	29.40	649,832	-0.05(-0.16%)
Jan 04, 2006	29.66	30.11	29.06	29.45	1,475,471	-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.