Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.