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 (%)
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%)

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.