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 (%)
Aug 30, 2002	10.19	10.35	10.13	10.19	1,180,224	-0.01(-0.07%)
Aug 29, 2002	10.29	10.29	10.14	10.19	1,199,748	-0.08(-0.77%)
Aug 28, 2002	10.39	10.43	10.27	10.27	1,124,815	-0.13(-1.27%)
Aug 27, 2002	10.71	10.73	10.40	10.40	1,305,441	-0.32(-2.97%)
Aug 26, 2002	11.12	11.15	10.24	10.72	2,533,568	-0.38(-3.45%)
Aug 23, 2002	11.28	11.28	11.10	11.10	614,885	-0.11(-0.96%)
Aug 22, 2002	11.24	11.27	11.03	11.21	649,848	-0.05(-0.44%)
Aug 21, 2002	11.26	11.50	11.06	11.26	83,725,056	-0.01(-0.06%)
Aug 20, 2002	11.19	11.48	11.13	11.27	882,514	-0.00(-0.03%)
Aug 16, 2002	11.32	11.40	11.09	11.27	972,501	-0.16(-1.41%)
Aug 15, 2002	11.10	11.46	11.08	11.43	1,447,650	+0.42(+3.83%)
Aug 14, 2002	10.65	11.03	10.41	11.01	2,613,937	+0.36(+3.43%)
Aug 13, 2002	11.23	11.24	10.65	10.65	1,227,441	-0.67(-5.91%)
Aug 12, 2002	10.95	11.34	10.88	11.32	834,727	+0.54(+4.98%)
Aug 07, 2002	11.07	11.32	10.56	10.78	1,570,044	-0.19(-1.76%)
Aug 06, 2002	10.51	11.23	10.48	10.97	391,922,752	+0.89(+8.83%)
Aug 05, 2002	11.19	11.35	9.853	10.08	8,298,477	-1.02(-9.18%)
Aug 02, 2002	12.02	12.03	11.03	11.10	1,889,599	-0.93(-7.70%)

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.