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 (%)
Sep 29, 2006	22.06	22.11	21.70	21.72	1,614,483	-0.22(-0.98%)
Sep 28, 2006	21.97	22.03	21.61	21.93	1,999,534	+0.28(+1.29%)
Sep 27, 2006	21.36	21.88	21.21	21.66	2,006,642	+0.32(+1.50%)
Sep 26, 2006	21.34	21.65	20.93	21.34	1,836,126	+0.09(+0.41%)
Sep 25, 2006	21.10	21.40	20.78	21.25	1,087,674	+0.23(+1.10%)
Sep 22, 2006	21.09	21.09	20.41	21.02	1,441,589	-0.07(-0.34%)
Sep 21, 2006	21.30	21.42	21.04	21.09	1,543,201	-0.22(-1.01%)
Sep 20, 2006	20.54	21.34	20.54	21.30	1,440,002	+0.82(+4.02%)
Sep 19, 2006	19.96	20.62	19.81	20.48	2,995,404	-0.37(-1.76%)
Sep 18, 2006	21.01	21.09	20.72	20.85	1,374,225	-0.25(-1.17%)
Sep 15, 2006	20.79	21.46	20.69	21.10	1,410,198	+0.35(+1.69%)
Sep 14, 2006	21.41	21.42	20.45	20.74	2,776,300	-0.85(-3.92%)
Sep 13, 2006	21.73	21.78	21.10	21.59	3,312,119	-0.14(-0.66%)
Sep 12, 2006	20.52	21.78	20.46	21.73	2,853,370	+1.29(+6.33%)
Sep 11, 2006	20.16	20.54	19.94	20.44	2,083,382	+0.33(+1.63%)
Sep 08, 2006	19.56	20.16	19.46	20.11	1,622,766	+0.54(+2.78%)
Sep 07, 2006	19.87	19.95	19.41	19.57	1,146,988	-0.49(-2.43%)
Sep 06, 2006	20.15	20.20	19.77	20.06	1,379,364	-0.14(-0.71%)
Sep 05, 2006	20.12	20.23	19.95	20.20	995,521	+0.19(+0.96%)

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.