Indicators

Cheesecake Fact (NQ: CAKE )

37.92 -0.65 (-1.69%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	11.93	12.17	11.93	12.11	559,201	+0.18(+1.52%)
Feb 27, 2002	11.92	12.21	11.88	11.93	970,435	+0.04(+0.30%)
Feb 26, 2002	12.09	12.13	11.68	11.89	511,881	-0.12(-1.03%)
Feb 25, 2002	11.83	12.07	11.82	12.02	229,652	+0.20(+1.65%)
Feb 22, 2002	11.57	11.93	11.55	11.82	350,205	+0.21(+1.77%)
Feb 21, 2002	11.36	12.01	11.27	11.62	1,084,040	+0.00(+0.03%)
Feb 20, 2002	11.93	11.93	11.33	11.61	2,366,374	-0.35(-2.91%)
Feb 19, 2002	12.14	12.15	11.93	11.96	951,469	-0.18(-1.49%)
Feb 18, 2002	12.28	12.34	12.04	12.14	463,998	+0.00(+0.00%)
Feb 15, 2002	12.28	12.34	12.04	12.14	463,998	-0.16(-1.27%)
Feb 14, 2002	12.43	12.46	12.22	12.30	450,478	-0.15(-1.17%)
Feb 13, 2002	12.11	12.53	12.09	12.44	814,016	+0.35(+2.94%)
Feb 12, 2002	12.05	12.34	12.04	12.09	451,041	+0.01(+0.06%)
Feb 11, 2002	12.12	12.24	12.00	12.08	878,236	-0.01(-0.12%)
Feb 08, 2002	12.34	12.46	11.99	12.10	1,333,033	-0.23(-1.84%)
Feb 07, 2002	12.69	12.69	12.29	12.32	880,677	-0.29(-2.33%)
Feb 06, 2002	12.99	13.04	12.60	12.62	1,164,409	-0.34(-2.66%)
Feb 05, 2002	13.11	13.11	12.70	12.96	1,873,082	-0.14(-1.06%)
Feb 04, 2002	13.22	13.23	12.99	13.10	938,700	-0.02(-0.13%)

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.