Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheesecake Fact (NQ: CAKE )

37.91 -0.66 (-1.72%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.67 22.74 21.99 22.05 4,869,363 -0.63(-2.78%)
Apr 27, 2007 23.01 23.09 22.59 22.68 2,140,711 -0.39(-1.70%)
Apr 26, 2007 23.56 23.79 22.98 23.07 4,958,413 +0.40(+1.76%)
Apr 25, 2007 22.37 23.19 21.58 22.67 7,247,324 +1.88(+9.03%)
Apr 24, 2007 20.87 20.92 20.49 20.79 2,335,349 -0.08(-0.38%)
Apr 23, 2007 20.91 21.24 20.74 20.87 1,788,721 -0.02(-0.11%)
Apr 20, 2007 20.83 20.91 20.67 20.90 1,386,940 +0.22(+1.04%)
Apr 19, 2007 20.62 20.73 20.37 20.68 2,220,261 +0.08(+0.39%)
Apr 18, 2007 20.64 20.77 20.22 20.60 3,310,689 -0.16(-0.77%)
Apr 17, 2007 21.02 21.10 20.67 20.76 1,684,066 -0.31(-1.48%)
Apr 16, 2007 20.71 21.08 20.71 21.07 1,399,434 +0.33(+1.58%)
Apr 13, 2007 20.61 20.75 20.41 20.75 1,123,891 +0.18(+0.89%)
Apr 12, 2007 20.54 20.71 20.23 20.56 2,129,771 +0.02(+0.12%)
Apr 11, 2007 20.95 21.02 20.40 20.54 3,045,081 -0.43(-2.06%)
Apr 10, 2007 21.12 21.14 20.95 20.97 1,024,334 -0.15(-0.72%)
Apr 09, 2007 21.19 21.28 21.11 21.12 762,776 -0.09(-0.41%)
Apr 05, 2007 21.23 21.39 21.17 21.21 1,075,810 -0.02(-0.11%)
Apr 04, 2007 21.58 21.66 21.13 21.23 1,505,284 -0.42(-1.95%)
Apr 03, 2007 21.49 21.80 21.42 21.66 1,246,766 +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.