Cheesecake Fact (NQ: CAKE )

46.22 -0.42 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.50 22.57 21.83 21.88 4,905,923 -0.63(-2.78%)
Apr 27, 2007 22.83 22.91 22.42 22.51 2,156,784 -0.39(-1.70%)
Apr 26, 2007 23.38 23.61 22.81 22.90 4,995,642 +0.40(+1.76%)
Apr 25, 2007 22.20 23.02 21.42 22.50 7,301,738 +1.86(+9.03%)
Apr 24, 2007 20.71 20.77 20.34 20.64 2,352,883 -0.08(-0.38%)
Apr 23, 2007 20.76 21.08 20.58 20.72 1,802,151 -0.02(-0.11%)
Apr 20, 2007 20.67 20.76 20.52 20.74 1,397,354 +0.21(+1.04%)
Apr 19, 2007 20.47 20.57 20.22 20.53 2,236,932 +0.08(+0.39%)
Apr 18, 2007 20.49 20.61 20.07 20.45 3,335,546 -0.16(-0.77%)
Apr 17, 2007 20.87 20.95 20.51 20.61 1,696,710 -0.31(-1.48%)
Apr 16, 2007 20.55 20.92 20.55 20.92 1,409,941 +0.33(+1.58%)
Apr 13, 2007 20.46 20.59 20.26 20.59 1,132,330 +0.18(+0.89%)
Apr 12, 2007 20.38 20.55 20.08 20.41 2,145,762 +0.02(+0.12%)
Apr 11, 2007 20.80 20.86 20.25 20.38 3,067,944 -0.43(-2.06%)
Apr 10, 2007 20.96 20.98 20.79 20.81 1,032,025 -0.15(-0.72%)
Apr 09, 2007 21.03 21.12 20.96 20.96 768,503 -0.09(-0.41%)
Apr 05, 2007 21.07 21.23 21.01 21.05 1,083,888 -0.02(-0.11%)
Apr 04, 2007 21.42 21.50 20.97 21.07 1,516,586 -0.42(-1.95%)
Apr 03, 2007 21.33 21.64 21.26 21.49 1,256,127 +0.25(+1.19%)
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.