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 (%)
Feb 28, 2003	10.54	10.63	10.47	10.51	1,175,156	+0.05(+0.48%)
Feb 27, 2003	10.05	10.52	10.01	10.46	2,061,499	+0.47(+4.69%)
Feb 26, 2003	9.980	10.04	9.873	9.987	938,735	-0.04(-0.42%)
Feb 25, 2003	9.887	10.03	9.681	10.03	654,053	+0.12(+1.18%)
Feb 24, 2003	10.15	10.15	9.901	9.912	431,153	-0.21(-2.07%)
Feb 21, 2003	10.03	10.17	9.905	10.12	705,319	+0.09(+0.92%)
Feb 20, 2003	9.994	10.08	9.905	10.03	773,297	+0.02(+0.18%)
Feb 19, 2003	10.17	10.18	9.869	10.01	1,218,346	-0.14(-1.40%)
Feb 18, 2003	10.33	10.38	10.06	10.15	1,323,693	-0.20(-1.89%)
Feb 14, 2003	9.891	10.50	9.869	10.35	2,228,252	+0.47(+4.74%)
Feb 13, 2003	10.21	10.24	9.724	9.880	1,568,940	-0.33(-3.20%)
Feb 12, 2003	10.30	10.35	10.15	10.21	992,066	-0.12(-1.17%)
Feb 11, 2003	10.34	10.52	10.31	10.33	1,246,514	+0.03(+0.31%)
Feb 10, 2003	10.30	10.36	10.14	10.30	1,536,641	-0.04(-0.34%)
Feb 07, 2003	10.71	10.76	10.21	10.33	1,826,580	-0.32(-3.00%)
Feb 06, 2003	10.79	10.90	10.56	10.65	1,862,823	-0.15(-1.38%)
Feb 05, 2003	11.08	11.36	10.80	10.80	4,351,720	-0.42(-3.73%)
Feb 04, 2003	11.32	11.38	11.22	11.22	2,371,156	-0.18(-1.56%)

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.