Indicators

Cheesecake Fact (NQ: CAKE )

40.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.82	29.08	28.67	28.76	833,645	-0.10(-0.33%)
Jul 28, 2005	28.90	29.16	28.71	28.86	702,498	+0.12(+0.42%)
Jul 27, 2005	28.56	28.91	28.28	28.73	1,194,925	-0.82(-2.78%)
Jul 26, 2005	28.88	29.56	28.86	29.56	625,866	+0.25(+0.85%)
Jul 25, 2005	28.82	29.41	28.72	29.31	641,553	+0.42(+1.45%)
Jul 22, 2005	28.62	29.08	28.45	28.89	601,571	+0.23(+0.81%)
Jul 21, 2005	28.67	28.86	28.39	28.65	770,033	+0.02(+0.06%)
Jul 20, 2005	28.21	28.95	28.02	28.64	1,419,569	-0.31(-1.06%)
Jul 19, 2005	29.01	29.15	28.69	28.94	852,929	-0.06(-0.22%)
Jul 18, 2005	29.05	29.16	28.89	29.01	838,112	-0.03(-0.11%)
Jul 15, 2005	28.47	29.11	28.31	29.04	722,348	+0.68(+2.38%)
Jul 14, 2005	28.24	28.46	28.11	28.36	1,217,966	+0.18(+0.66%)
Jul 13, 2005	28.08	28.25	27.79	28.18	857,228	+0.26(+0.92%)
Jul 12, 2005	27.42	27.95	27.42	27.92	704,173	+0.56(+2.03%)
Jul 11, 2005	27.19	27.62	27.19	27.37	313,565	+0.18(+0.65%)
Jul 08, 2005	27.01	27.27	26.89	27.19	366,109	+0.20(+0.75%)
Jul 07, 2005	26.84	27.05	26.66	26.99	444,007	-0.13(-0.47%)
Jul 06, 2005	27.58	27.66	26.88	27.12	623,283	-0.64(-2.29%)
Jul 05, 2005	27.77	27.95	27.64	27.75	467,028	-0.07(-0.26%)

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.