Indicators

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.89	12.92	12.61	12.66	231,717	-0.18(-1.44%)
Nov 27, 2002	12.48	12.96	12.46	12.85	797,304	+0.45(+3.61%)
Nov 26, 2002	12.71	12.72	12.36	12.40	1,461,661	-0.32(-2.51%)
Nov 25, 2002	12.78	12.92	12.65	12.72	825,095	-0.09(-0.69%)
Nov 22, 2002	12.77	13.11	12.69	12.81	1,029,960	-0.12(-0.91%)
Nov 21, 2002	12.30	13.14	12.28	12.92	1,885,663	+0.64(+5.23%)
Nov 20, 2002	11.94	12.34	11.81	12.28	947,150	+0.34(+2.89%)
Nov 19, 2002	11.84	11.98	11.64	11.94	631,871	+0.04(+0.30%)
Nov 18, 2002	12.12	12.23	11.82	11.90	912,599	-0.15(-1.24%)
Nov 15, 2002	11.93	12.16	11.91	12.05	984,706	+0.11(+0.92%)
Nov 14, 2002	11.57	11.96	11.56	11.94	1,392,559	+0.36(+3.12%)
Nov 13, 2002	11.53	11.64	11.28	11.58	1,546,349	+0.04(+0.34%)
Nov 12, 2002	11.45	11.73	11.27	11.54	1,508,981	+0.11(+1.00%)
Nov 11, 2002	11.70	11.71	11.38	11.42	985,269	-0.29(-2.46%)
Nov 08, 2002	11.76	11.78	11.42	11.71	937,198	-0.07(-0.57%)
Nov 07, 2002	12.01	12.01	11.76	11.78	1,497,902	-0.27(-2.21%)
Nov 06, 2002	12.06	12.21	11.90	12.05	1,038,035	+0.04(+0.30%)
Nov 05, 2002	11.93	12.14	11.87	12.01	661,728	+0.02(+0.18%)
Nov 04, 2002	12.12	12.40	11.99	11.99	1,342,422	-0.08(-0.68%)

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.