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 (%)
Jul 31, 2006	18.56	18.56	18.24	18.25	1,085,700	-0.26(-1.38%)
Jul 28, 2006	18.54	18.59	18.21	18.51	1,457,605	+0.10(+0.52%)
Jul 27, 2006	18.70	18.97	18.36	18.41	1,269,604	-0.16(-0.86%)
Jul 26, 2006	18.75	18.77	18.25	18.57	1,581,674	-0.18(-0.94%)
Jul 25, 2006	18.65	18.93	18.52	18.75	1,940,959	+0.06(+0.34%)
Jul 24, 2006	18.27	18.90	18.28	18.68	2,310,531	+0.42(+2.27%)
Jul 21, 2006	18.03	18.40	17.66	18.27	3,392,076	+0.35(+1.96%)
Jul 20, 2006	18.73	18.92	17.88	17.92	3,187,582	-0.87(-4.63%)
Jul 19, 2006	18.76	19.37	18.58	18.79	4,258,276	-0.23(-1.22%)
Jul 18, 2006	19.84	20.03	18.77	19.02	2,229,447	-0.68(-3.45%)
Jul 17, 2006	19.65	19.92	19.48	19.70	1,684,928	+0.10(+0.49%)
Jul 14, 2006	19.73	19.73	19.27	19.60	1,786,681	-0.17(-0.85%)
Jul 13, 2006	20.01	20.02	19.61	19.77	1,874,380	-0.21(-1.04%)
Jul 12, 2006	20.38	20.54	19.91	19.98	2,641,803	-0.36(-1.77%)
Jul 11, 2006	20.49	20.59	19.97	20.34	3,119,591	-0.24(-1.16%)
Jul 10, 2006	20.27	20.71	20.23	20.58	1,001,231	+0.41(+2.02%)
Jul 07, 2006	20.76	20.77	20.07	20.17	1,293,805	-0.59(-2.85%)
Jul 06, 2006	20.57	20.76	20.23	20.76	2,860,437	-0.46(-2.15%)
Jul 05, 2006	21.37	21.46	21.02	21.22	1,875,036	-0.31(-1.45%)

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.