Indicators

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.79	20.00	19.59	19.65	793,306	-0.20(-1.01%)
Dec 28, 2006	19.85	19.96	19.66	19.85	1,004,689	-0.04(-0.20%)
Dec 27, 2006	19.81	20.11	19.71	19.89	871,217	+0.18(+0.89%)
Dec 26, 2006	19.97	19.97	19.62	19.71	875,996	-0.15(-0.76%)
Dec 22, 2006	19.87	20.03	19.78	19.87	1,215,879	-0.06(-0.28%)
Dec 21, 2006	19.97	20.11	19.85	19.92	1,700,137	+0.07(+0.36%)
Dec 20, 2006	19.99	20.16	19.79	19.85	2,365,869	-0.24(-1.19%)
Dec 19, 2006	19.98	20.55	19.87	20.09	3,960,338	+0.05(+0.24%)
Dec 18, 2006	20.58	20.74	20.00	20.04	4,333,468	-0.62(-2.98%)
Dec 15, 2006	21.06	21.14	20.63	20.66	2,084,657	-0.32(-1.52%)
Dec 14, 2006	20.88	21.21	20.82	20.98	908,341	+0.06(+0.27%)
Dec 13, 2006	20.97	21.10	20.77	20.92	1,458,261	+0.13(+0.61%)
Dec 12, 2006	21.15	21.15	20.73	20.79	1,340,676	-0.26(-1.21%)
Dec 11, 2006	21.32	21.36	20.98	21.05	1,073,384	-0.28(-1.31%)
Dec 08, 2006	21.17	21.53	21.02	21.33	1,137,278	+0.10(+0.45%)
Dec 07, 2006	21.46	21.57	21.13	21.23	1,166,513	-0.14(-0.64%)
Dec 06, 2006	21.17	21.56	20.86	21.37	1,513,374	+0.12(+0.56%)
Dec 05, 2006	21.29	21.61	21.17	21.25	1,404,789	-0.36(-1.66%)
Dec 04, 2006	21.10	21.78	20.89	21.61	2,045,472	+0.51(+2.42%)

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.