Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.61	10.71	10.55	10.58	1,166,929	+0.05(+0.48%)
Feb 27, 2003	10.12	10.59	10.08	10.53	2,047,068	+0.47(+4.69%)
Feb 26, 2003	10.05	10.11	9.943	10.06	932,163	-0.04(-0.42%)
Feb 25, 2003	9.957	10.10	9.750	10.10	649,475	+0.12(+1.18%)
Feb 24, 2003	10.22	10.22	9.971	9.982	428,135	-0.21(-2.07%)
Feb 21, 2003	10.10	10.25	9.975	10.19	700,381	+0.09(+0.92%)
Feb 20, 2003	10.06	10.15	9.975	10.10	767,883	+0.02(+0.18%)
Feb 19, 2003	10.24	10.25	9.939	10.08	1,209,817	-0.14(-1.40%)
Feb 18, 2003	10.40	10.46	10.14	10.23	1,314,427	-0.20(-1.89%)
Feb 14, 2003	9.960	10.57	9.939	10.42	2,212,653	+0.47(+4.74%)
Feb 13, 2003	10.28	10.31	9.792	9.950	1,557,957	-0.33(-3.20%)
Feb 12, 2003	10.37	10.42	10.23	10.28	985,121	-0.12(-1.17%)
Feb 11, 2003	10.41	10.60	10.38	10.40	1,237,788	+0.03(+0.31%)
Feb 10, 2003	10.37	10.43	10.21	10.37	1,525,884	-0.04(-0.34%)
Feb 07, 2003	10.78	10.83	10.28	10.40	1,813,794	-0.32(-3.00%)
Feb 06, 2003	10.86	10.97	10.64	10.73	1,849,782	-0.15(-1.38%)
Feb 05, 2003	11.15	11.44	10.87	10.88	4,321,257	-0.42(-3.73%)
Feb 04, 2003	11.40	11.46	11.30	11.30	2,354,557	-0.18(-1.56%)

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.