Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.23	15.40	15.22	15.39	208,720	+0.17(+1.09%)
Nov 26, 2003	15.19	15.27	14.93	15.23	540,630	+0.08(+0.50%)
Nov 25, 2003	14.91	15.19	14.87	15.15	1,067,375	+0.36(+2.42%)
Nov 24, 2003	14.42	14.87	14.40	14.79	797,949	+0.45(+3.17%)
Nov 21, 2003	14.21	14.41	14.24	14.34	392,323	+0.13(+0.92%)
Nov 20, 2003	14.42	14.47	14.20	14.21	686,988	-0.21(-1.43%)
Nov 19, 2003	14.31	14.52	14.21	14.41	461,940	+0.07(+0.50%)
Nov 18, 2003	14.56	14.62	14.33	14.34	398,667	-0.19(-1.30%)
Nov 17, 2003	14.62	14.62	14.41	14.53	444,020	-0.10(-0.65%)
Nov 14, 2003	14.83	14.84	14.57	14.63	571,287	-0.20(-1.34%)
Nov 13, 2003	14.99	15.01	14.77	14.83	957,840	-0.18(-1.23%)
Nov 12, 2003	14.73	15.01	14.71	15.01	556,817	+0.33(+2.22%)
Nov 11, 2003	14.74	14.83	14.61	14.68	678,082	-0.10(-0.67%)
Nov 10, 2003	14.95	15.00	14.68	14.78	777,566	-0.17(-1.12%)
Nov 07, 2003	14.77	15.07	14.77	14.95	1,127,107	+0.22(+1.47%)
Nov 06, 2003	14.74	14.77	14.56	14.73	922,504	-0.01(-0.07%)
Nov 05, 2003	14.80	14.84	14.63	14.74	1,353,340	-0.10(-0.67%)
Nov 04, 2003	14.75	14.88	14.57	14.84	1,147,516	+0.11(+0.77%)

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.