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 (%)
Jan 31, 2007	21.65	22.27	21.54	22.23	1,460,521	+0.56(+2.56%)
Jan 30, 2007	21.49	21.71	21.40	21.67	1,012,986	+0.18(+0.82%)
Jan 29, 2007	21.33	21.88	21.32	21.49	1,618,801	+0.17(+0.79%)
Jan 26, 2007	21.39	21.56	21.10	21.33	752,135	-0.06(-0.30%)
Jan 25, 2007	21.73	21.78	21.22	21.39	1,307,622	-0.39(-1.77%)
Jan 24, 2007	21.88	21.92	21.54	21.78	1,411,025	-0.09(-0.40%)
Jan 23, 2007	21.10	22.69	21.06	21.86	5,559,399	+0.78(+3.70%)
Jan 22, 2007	21.49	21.49	20.88	21.08	2,056,485	-0.37(-1.72%)
Jan 19, 2007	21.67	21.69	21.35	21.45	1,396,392	-0.27(-1.26%)
Jan 18, 2007	21.59	21.86	21.57	21.73	1,164,438	+0.01(+0.04%)
Jan 17, 2007	22.10	22.18	21.60	21.72	2,244,766	-0.67(-2.98%)
Jan 16, 2007	22.12	22.51	22.12	22.39	1,105,650	+0.13(+0.58%)
Jan 12, 2007	22.16	22.32	22.07	22.26	1,132,279	+0.11(+0.51%)
Jan 11, 2007	21.94	22.20	21.84	22.15	1,673,728	+0.41(+1.89%)
Jan 10, 2007	21.56	22.00	21.46	21.74	2,254,417	+0.02(+0.11%)
Jan 09, 2007	21.30	22.03	21.04	21.71	7,127,757	+1.95(+9.89%)
Jan 08, 2007	19.83	20.01	19.54	19.76	1,728,746	-0.08(-0.41%)
Jan 05, 2007	20.12	20.17	19.78	19.84	1,396,793	-0.35(-1.75%)
Jan 04, 2007	20.02	20.25	19.73	20.19	1,381,669	+0.33(+1.66%)

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.