Cheesecake Fact (NQ: CAKE )

29.40 -1.09 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 23.37 24.55 23.33 23.93 1,344,200 +0.63(+2.72%)
Jan 30, 2002 22.53 23.37 22.00 23.30 524,300 +0.75(+3.31%)
Jan 29, 2002 23.09 23.13 22.40 22.55 245,600 -0.48(-2.08%)
Jan 28, 2002 23.05 23.23 22.74 23.03 310,500 +0.03(+0.14%)
Jan 25, 2002 23.40 23.50 22.57 23.00 368,700 -0.43(-1.85%)
Jan 24, 2002 23.37 23.87 23.27 23.43 208,900 +0.06(+0.26%)
Jan 23, 2002 23.07 23.49 22.84 23.37 277,500 +0.19(+0.80%)
Jan 22, 2002 23.27 23.47 22.97 23.19 181,100 -0.02(-0.09%)
Jan 21, 2002 22.93 23.40 22.38 23.21 827,300 +0.00(+0.00%)
Jan 18, 2002 22.93 23.40 22.38 23.21 826,000 +0.17(+0.75%)
Jan 17, 2002 23.03 23.30 22.67 23.03 675,000 +0.17(+0.76%)
Jan 16, 2002 23.13 23.50 22.77 22.86 492,800 -0.44(-1.89%)
Jan 15, 2002 23.47 24.07 23.09 23.30 603,100 -0.05(-0.20%)
Jan 14, 2002 23.79 23.83 23.31 23.35 221,500 -0.49(-2.04%)
Jan 11, 2002 24.31 24.46 23.80 23.83 218,800 -0.53(-2.16%)
Jan 10, 2002 24.27 24.63 24.00 24.36 268,000 +1.18(+5.09%)
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.