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 28, 2006	25.74	25.81	25.15	25.39	2,626,520	+0.27(+1.06%)
Apr 27, 2006	25.26	25.28	24.93	25.12	1,923,917	-0.16(-0.64%)
Apr 26, 2006	26.20	26.59	25.24	25.28	9,252,113	-2.94(-10.43%)
Apr 25, 2006	28.65	28.66	28.16	28.23	1,897,852	-0.34(-1.18%)
Apr 24, 2006	28.49	28.62	28.18	28.57	1,635,906	-0.10(-0.36%)
Apr 21, 2006	28.64	28.69	28.36	28.67	1,251,083	+0.18(+0.62%)
Apr 20, 2006	28.22	28.64	28.09	28.49	891,814	+0.16(+0.57%)
Apr 19, 2006	27.79	28.41	27.52	28.33	2,707,820	+1.30(+4.82%)
Apr 18, 2006	26.92	27.13	26.66	27.03	1,444,512	+0.10(+0.39%)
Apr 17, 2006	27.38	27.55	26.80	26.92	1,458,368	-0.57(-2.08%)
Apr 13, 2006	26.69	27.61	26.58	27.50	1,850,576	+0.71(+2.64%)
Apr 12, 2006	26.66	26.95	26.72	26.79	1,329,041	+0.13(+0.48%)
Apr 11, 2006	27.17	27.17	26.61	26.66	1,383,400	-0.32(-1.19%)
Apr 10, 2006	27.99	28.16	26.91	26.98	2,457,522	-1.05(-3.76%)
Apr 07, 2006	28.55	28.62	27.90	28.04	932,512	-0.35(-1.25%)
Apr 06, 2006	28.60	28.67	28.20	28.39	1,208,842	-0.41(-1.42%)
Apr 05, 2006	29.18	29.22	28.66	28.80	1,034,632	-0.47(-1.59%)
Apr 04, 2006	29.35	29.81	29.18	29.27	1,227,178	-0.58(-1.94%)

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.