Indicators

Cheesecake Fact (NQ: CAKE )

38.57 UNCHANGED

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 (%)
Jun 28, 2002	12.99	13.16	12.47	12.60	2,376,702	-0.36(-2.80%)
Jun 27, 2002	12.85	12.99	12.50	12.96	899,830	+0.10(+0.80%)
Jun 26, 2002	12.25	12.89	12.21	12.86	1,173,986	+0.36(+2.84%)
Jun 25, 2002	12.85	13.06	12.34	12.50	1,324,771	-0.69(-5.25%)
Jun 21, 2002	13.33	13.33	13.14	13.19	1,489,264	+0.04(+0.30%)
Jun 20, 2002	13.37	13.40	13.11	13.15	980,199	-0.21(-1.54%)
Jun 19, 2002	13.43	13.56	13.30	13.36	887,625	-0.07(-0.53%)
Jun 18, 2002	13.37	13.67	13.24	13.43	1,017,567	+0.06(+0.42%)
Jun 17, 2002	13.04	13.43	12.99	13.37	762,940	+0.33(+2.50%)
Jun 14, 2002	13.07	13.14	12.77	13.05	671,305	-0.31(-2.34%)
Jun 12, 2002	13.42	13.59	13.15	13.36	888,376	-0.08(-0.61%)
Jun 11, 2002	13.78	14.01	13.44	13.44	662,667	-0.31(-2.27%)
Jun 10, 2002	13.84	13.95	13.74	13.75	412,172	+0.00(+0.00%)
Jun 07, 2002	13.14	13.90	13.14	13.75	860,397	+0.31(+2.27%)
Jun 06, 2002	13.66	13.70	13.42	13.45	428,508	-0.22(-1.61%)

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.