Indicators

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.75	12.91	12.51	12.89	1,063,197	+0.20(+1.57%)
Jul 30, 2002	12.94	12.94	12.55	12.70	1,215,629	-0.20(-1.54%)
Jul 29, 2002	12.25	12.99	12.23	12.89	1,347,988	+0.65(+5.31%)
Jul 26, 2002	11.93	12.26	11.89	12.24	911,285	+0.34(+2.89%)
Jul 25, 2002	12.24	12.71	11.56	11.90	2,274,926	-0.27(-2.19%)
Jul 24, 2002	10.88	12.24	10.86	12.17	1,715,681	+1.11(+10.02%)
Jul 23, 2002	10.49	11.16	10.47	11.06	1,315,925	+0.51(+4.81%)
Jul 22, 2002	10.90	10.99	10.30	10.55	1,725,676	-0.40(-3.66%)
Jul 19, 2002	11.45	11.50	10.77	10.95	2,175,592	-0.50(-4.34%)
Jul 17, 2002	11.25	11.62	11.24	11.45	956,163	+0.10(+0.88%)
Jul 12, 2002	11.30	11.49	11.24	11.35	1,015,313	+0.01(+0.09%)
Jul 11, 2002	11.42	11.68	11.18	11.34	729,516	-0.17(-1.48%)
Jul 10, 2002	11.65	11.87	11.48	11.51	562,394	-0.13(-1.13%)
Jul 09, 2002	12.07	12.24	11.69	11.64	755,241	-0.43(-3.56%)
Jul 08, 2002	12.21	12.24	12.05	12.07	641,824	-0.14(-1.16%)
Jul 05, 2002	11.59	12.21	11.59	12.21	448,600	+0.70(+6.04%)
Jul 04, 2002	11.76	12.02	11.36	11.52	1,202,903	+0.00(+0.00%)
Jul 03, 2002	11.76	12.02	11.36	11.52	1,201,589	-0.32(-2.70%)
Jul 02, 2002	12.27	12.37	11.82	11.84	870,537	-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.