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 (%)
Jul 31, 2002	12.84	13.00	12.60	12.99	1,055,754	+0.20(+1.57%)
Jul 30, 2002	13.03	13.03	12.64	12.79	1,207,119	-0.20(-1.54%)
Jul 29, 2002	12.33	13.09	12.32	12.99	1,338,552	+0.65(+5.31%)
Jul 26, 2002	12.01	12.34	11.98	12.33	904,905	+0.35(+2.89%)
Jul 25, 2002	12.32	12.80	11.64	11.98	2,259,001	-0.27(-2.19%)
Jul 24, 2002	10.95	12.33	10.94	12.25	1,703,671	+1.12(+10.02%)
Jul 23, 2002	10.57	11.23	10.54	11.14	1,306,713	+0.51(+4.81%)
Jul 22, 2002	10.97	11.07	10.37	10.63	1,713,596	-0.40(-3.66%)
Jul 19, 2002	11.53	11.58	10.84	11.03	2,160,362	-0.50(-4.34%)
Jul 17, 2002	11.33	11.71	11.32	11.53	949,470	+0.10(+0.88%)
Jul 12, 2002	11.38	11.57	11.32	11.43	1,008,206	+0.01(+0.09%)
Jul 11, 2002	11.51	11.76	11.26	11.42	724,409	-0.17(-1.48%)
Jul 10, 2002	11.73	11.96	11.56	11.59	558,457	-0.13(-1.13%)
Jul 09, 2002	12.16	12.33	11.77	11.72	749,954	-0.43(-3.56%)
Jul 08, 2002	12.30	12.33	12.13	12.16	637,331	-0.14(-1.16%)
Jul 05, 2002	11.67	12.30	11.67	12.30	445,460	+0.70(+6.04%)
Jul 04, 2002	11.84	12.11	11.44	11.60	1,194,483	+0.00(+0.00%)
Jul 03, 2002	11.84	12.11	11.44	11.60	1,193,177	-0.32(-2.70%)
Jul 02, 2002	12.35	12.46	11.90	11.92	864,443	-0.50(-4.03%)

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.