Cheesecake Fact (NQ: CAKE )

28.76 +1.23 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 32.46 32.74 32.24 32.37 841,078 +0.13(+0.40%)
Jan 28, 2005 32.30 32.44 31.86 32.24 721,640 +0.10(+0.31%)
Jan 27, 2005 32.04 32.43 31.63 32.14 1,069,865 +0.76(+2.42%)
Jan 26, 2005 30.73 31.50 30.52 31.38 761,822 +0.92(+3.02%)
Jan 25, 2005 30.41 30.66 30.35 30.46 679,724 +0.31(+1.03%)
Jan 24, 2005 29.95 30.38 29.91 30.15 502,472 +0.13(+0.43%)
Jan 21, 2005 29.95 30.33 29.95 30.02 545,636 +0.10(+0.33%)
Jan 20, 2005 30.65 30.78 29.88 29.92 1,311,726 -0.92(-2.98%)
Jan 19, 2005 31.14 31.21 30.71 30.84 516,599 -0.37(-1.19%)
Jan 18, 2005 31.14 31.33 30.94 31.21 565,284 +0.13(+0.42%)
Jan 14, 2005 30.90 31.10 30.79 31.08 295,109 +0.18(+0.58%)
Jan 13, 2005 31.25 31.43 30.83 30.90 574,754 -0.46(-1.47%)
Jan 12, 2005 31.63 31.63 31.05 31.36 752,902 -0.11(-0.35%)
Jan 11, 2005 31.07 31.70 30.94 31.47 731,845 +0.36(+1.16%)
Jan 10, 2005 31.07 31.44 30.75 31.11 295,597 -0.03(-0.10%)
Jan 07, 2005 31.37 31.37 30.80 31.14 773,506 -0.04(-0.13%)
Jan 06, 2005 30.75 31.28 30.60 31.18 755,827 -0.01(-0.03%)
Jan 05, 2005 31.91 31.95 30.89 31.19 591,540 -0.56(-1.76%)
Jan 04, 2005 32.36 32.36 31.54 31.75 611,173 -0.57(-1.76%)
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.