Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.99	10.99	10.44	10.67	1,776,994	-0.35(-3.21%)
Sep 27, 2002	11.21	11.42	11.02	11.02	1,307,479	-0.39(-3.45%)
Sep 26, 2002	10.93	11.80	10.93	11.41	2,705,021	+0.51(+4.66%)
Sep 25, 2002	10.06	11.08	10.06	10.90	4,153,088	+0.86(+8.54%)
Sep 24, 2002	9.886	10.14	9.711	10.05	1,802,052	+0.14(+1.41%)
Sep 23, 2002	10.09	10.09	9.700	9.907	1,012,659	-0.27(-2.64%)
Sep 20, 2002	10.17	10.26	10.01	10.18	1,002,426	+0.06(+0.57%)
Sep 19, 2002	9.957	10.34	9.854	10.12	1,870,225	+0.05(+0.46%)
Sep 18, 2002	9.117	10.15	8.903	10.07	4,232,527	+0.97(+10.69%)
Sep 17, 2002	9.782	9.807	9.074	9.099	2,289,394	-0.60(-6.16%)
Sep 16, 2002	9.854	9.907	9.460	9.696	1,769,110	-0.20(-1.99%)
Sep 13, 2002	9.761	9.975	9.707	9.893	693,182	+0.10(+1.02%)
Sep 12, 2002	10.07	10.09	9.739	9.793	691,964	-0.30(-3.01%)
Sep 11, 2002	10.23	10.39	10.05	10.10	469,327	-0.25(-2.42%)
Sep 10, 2002	10.55	10.55	10.05	10.35	84,561,048	-0.13(-1.23%)
Sep 09, 2002	10.39	10.51	10.21	10.48	902,714	+0.05(+0.51%)
Sep 06, 2002	10.08	10.42	10.08	10.42	1,137,425	+0.32(+3.19%)
Sep 05, 2002	10.15	10.16	9.836	10.10	1,744,735	-0.08(-0.74%)
Sep 04, 2002	9.778	10.20	9.750	10.18	1,328,492	+0.45(+4.67%)

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.