Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.93	26.15	25.75	25.86	1,052,943	+0.10(+0.40%)
Jan 28, 2005	25.80	25.91	25.45	25.75	903,419	+0.08(+0.31%)
Jan 27, 2005	25.59	25.90	25.27	25.67	1,339,361	+0.61(+2.42%)
Jan 26, 2005	24.55	25.16	24.38	25.07	953,722	+0.73(+3.02%)
Jan 25, 2005	24.29	24.49	24.24	24.33	850,944	+0.25(+1.03%)
Jan 24, 2005	23.92	24.27	23.89	24.08	629,043	+0.10(+0.43%)
Jan 21, 2005	23.92	24.23	23.92	23.98	683,080	+0.08(+0.33%)
Jan 20, 2005	24.48	24.59	23.87	23.90	1,642,146	-0.73(-2.98%)
Jan 19, 2005	24.87	24.93	24.53	24.63	646,728	-0.30(-1.19%)
Jan 18, 2005	24.87	25.03	24.71	24.93	707,677	+0.10(+0.42%)
Jan 14, 2005	24.68	24.84	24.59	24.83	369,446	+0.14(+0.58%)
Jan 13, 2005	24.96	25.11	24.63	24.68	719,533	-0.37(-1.47%)
Jan 12, 2005	25.27	25.27	24.80	25.05	942,556	-0.09(-0.35%)
Jan 11, 2005	24.82	25.32	24.71	25.14	916,194	+0.29(+1.16%)
Jan 10, 2005	24.82	25.11	24.56	24.85	370,057	-0.02(-0.10%)
Jan 07, 2005	25.06	25.06	24.60	24.87	968,350	-0.03(-0.13%)
Jan 06, 2005	24.56	24.99	24.44	24.91	946,217	-0.01(-0.03%)
Jan 05, 2005	25.49	25.52	24.67	24.91	740,547	-0.45(-1.76%)
Jan 04, 2005	25.85	25.85	25.19	25.36	765,125	-0.46(-1.76%)

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.