Indicators

Cheesecake Fact (NQ: CAKE )

37.80 -0.77 (-2.00%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.56	25.63	24.97	25.21	2,645,134	+0.26(+1.06%)
Apr 27, 2006	25.08	25.11	24.75	24.95	1,937,551	-0.16(-0.64%)
Apr 26, 2006	26.02	26.40	25.07	25.11	9,317,680	-2.92(-10.43%)
Apr 25, 2006	28.44	28.46	27.96	28.03	1,911,301	-0.34(-1.18%)
Apr 24, 2006	28.29	28.42	27.98	28.36	1,647,499	-0.10(-0.36%)
Apr 21, 2006	28.44	28.49	28.17	28.47	1,259,949	+0.18(+0.62%)
Apr 20, 2006	28.02	28.44	27.89	28.29	898,134	+0.16(+0.57%)
Apr 19, 2006	27.59	28.21	27.33	28.13	2,727,010	+1.29(+4.82%)
Apr 18, 2006	26.74	26.94	26.47	26.84	1,454,749	+0.10(+0.39%)
Apr 17, 2006	27.18	27.36	26.62	26.74	1,468,703	-0.57(-2.08%)
Apr 13, 2006	26.50	27.41	26.39	27.30	1,863,690	+0.70(+2.64%)
Apr 12, 2006	26.47	26.76	26.54	26.60	1,338,459	+0.13(+0.48%)
Apr 11, 2006	26.98	26.98	26.42	26.47	1,393,204	-0.32(-1.19%)
Apr 10, 2006	27.80	27.96	26.72	26.79	2,474,938	-1.05(-3.76%)
Apr 07, 2006	28.35	28.42	27.70	27.84	939,120	-0.35(-1.25%)
Apr 06, 2006	28.40	28.47	28.00	28.19	1,217,408	-0.41(-1.42%)
Apr 05, 2006	28.97	29.02	28.46	28.60	1,041,964	-0.46(-1.59%)
Apr 04, 2006	29.14	29.60	28.97	29.06	1,235,875	-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.