Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheesecake Fact (NQ: CAKE )

37.95 -0.62 (-1.61%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.91 10.91 10.37 10.59 1,789,587 -0.35(-3.21%)
Sep 27, 2002 11.13 11.34 10.94 10.94 1,316,745 -0.39(-3.45%)
Sep 26, 2002 10.86 11.72 10.85 11.33 2,724,191 +0.50(+4.66%)
Sep 25, 2002 9.994 11.01 9.994 10.83 4,182,521 +0.85(+8.54%)
Sep 24, 2002 9.816 10.06 9.642 9.976 1,814,823 +0.14(+1.41%)
Sep 23, 2002 10.02 10.02 9.632 9.837 1,019,835 -0.27(-2.64%)
Sep 20, 2002 10.10 10.19 9.940 10.10 1,009,530 +0.06(+0.57%)
Sep 19, 2002 9.887 10.27 9.784 10.05 1,883,479 +0.05(+0.46%)
Sep 18, 2002 9.053 10.08 8.840 10.00 4,262,523 +0.97(+10.69%)
Sep 17, 2002 9.713 9.738 9.010 9.035 2,305,619 -0.59(-6.16%)
Sep 16, 2002 9.784 9.837 9.394 9.628 1,781,647 -0.20(-1.99%)
Sep 13, 2002 9.692 9.905 9.639 9.823 698,094 +0.10(+1.02%)
Sep 12, 2002 10.00 10.02 9.671 9.724 696,868 -0.30(-3.01%)
Sep 11, 2002 10.16 10.31 9.983 10.03 472,653 -0.25(-2.42%)
Sep 10, 2002 10.48 10.48 9.976 10.27 85,160,320 -0.13(-1.23%)
Sep 09, 2002 10.32 10.44 10.14 10.40 909,112 +0.05(+0.52%)
Sep 06, 2002 10.01 10.35 10.01 10.35 1,145,486 +0.32(+3.19%)
Sep 05, 2002 10.08 10.09 9.767 10.03 1,757,100 -0.07(-0.74%)
Sep 04, 2002 9.710 10.13 9.681 10.10 1,337,907 +0.45(+4.67%)
Sep 03, 2002 10.04 10.05 9.596 9.653 1,835,406 -0.46(-4.56%)
Aug 30, 2002 10.12 10.28 10.06 10.11 1,188,545 -0.01(-0.07%)
Aug 29, 2002 10.22 10.22 10.06 10.12 1,208,206 -0.08(-0.77%)
Aug 28, 2002 10.31 10.36 10.20 10.20 1,132,744 -0.13(-1.27%)
Aug 27, 2002 10.63 10.65 10.33 10.33 1,314,644 -0.32(-2.97%)
Aug 26, 2002 11.04 11.08 10.17 10.65 2,551,429 -0.38(-3.45%)
Aug 23, 2002 11.20 11.20 11.02 11.03 619,219 -0.11(-0.96%)
Aug 22, 2002 11.17 11.19 10.96 11.13 654,429 -0.05(-0.44%)
Aug 21, 2002 11.18 11.42 10.98 11.18 84,315,288 -0.01(-0.06%)
Aug 20, 2002 11.11 11.40 11.05 11.19 888,735 -0.00(-0.03%)
Aug 16, 2002 11.24 11.32 11.01 11.19 979,356 -0.16(-1.41%)
Aug 15, 2002 11.02 11.38 11.00 11.35 1,457,856 +0.42(+3.83%)
Aug 14, 2002 10.58 10.95 10.34 10.93 2,632,364 +0.36(+3.42%)
Aug 13, 2002 11.15 11.17 10.57 10.57 1,236,094 -0.66(-5.91%)
Aug 12, 2002 10.87 11.26 10.80 11.24 840,612 +0.53(+4.97%)
Aug 07, 2002 10.99 11.24 10.49 10.70 1,581,112 -0.19(-1.76%)
Aug 06, 2002 10.44 11.15 10.40 10.90 394,685,696 +0.88(+8.83%)
Aug 05, 2002 11.11 11.27 9.784 10.01 8,356,978 -1.01(-9.18%)
Aug 02, 2002 11.93 11.95 10.95 11.02 1,902,921 -0.92(-7.70%)
Aug 01, 2002 12.94 12.96 11.94 11.94 2,391,812 -0.95(-7.38%)
Jul 31, 2002 12.75 12.90 12.51 12.89 1,063,236 +0.20(+1.57%)
Jul 30, 2002 12.94 12.94 12.55 12.70 1,215,674 -0.20(-1.54%)
Jul 29, 2002 12.25 12.99 12.23 12.89 1,348,038 +0.65(+5.31%)
Jul 26, 2002 11.93 12.26 11.89 12.24 911,318 +0.34(+2.89%)
Jul 25, 2002 12.24 12.71 11.56 11.90 2,275,010 -0.27(-2.19%)
Jul 24, 2002 10.88 12.24 10.86 12.17 1,715,744 +1.11(+10.02%)
Jul 23, 2002 10.49 11.15 10.47 11.06 1,315,973 +0.51(+4.81%)
Jul 22, 2002 10.90 10.99 10.30 10.55 1,725,740 -0.40(-3.66%)
Jul 19, 2002 11.45 11.50 10.77 10.95 2,175,672 -0.50(-4.34%)
Jul 17, 2002 11.25 11.62 11.24 11.45 956,199 +0.10(+0.88%)
Jul 12, 2002 11.30 11.49 11.24 11.35 1,015,351 +0.01(+0.09%)
Jul 11, 2002 11.42 11.68 11.18 11.34 729,543 -0.17(-1.48%)
Jul 10, 2002 11.65 11.87 11.48 11.51 562,414 -0.13(-1.13%)
Jul 09, 2002 12.07 12.24 11.69 11.64 755,269 -0.43(-3.56%)
Jul 08, 2002 12.21 12.24 12.05 12.07 641,847 -0.14(-1.16%)
Jul 05, 2002 11.59 12.21 11.59 12.21 448,617 +0.70(+6.04%)
Jul 04, 2002 11.76 12.02 11.36 11.52 1,202,948 +0.00(+0.00%)
Jul 03, 2002 11.76 12.02 11.36 11.52 1,201,633 -0.32(-2.70%)
Jul 02, 2002 12.27 12.37 11.82 11.84 870,569 -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.