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 (%)
Jan 30, 2004	14.91	15.28	14.79	15.20	777,399	+0.28(+1.90%)
Jan 29, 2004	14.68	14.98	14.63	14.91	595,818	+0.17(+1.13%)
Jan 28, 2004	14.96	15.10	14.58	14.75	577,979	-0.18(-1.21%)
Jan 27, 2004	14.98	15.18	14.89	14.93	629,994	-0.05(-0.33%)
Jan 26, 2004	15.00	15.14	14.89	14.98	426,067	-0.06(-0.38%)
Jan 23, 2004	15.04	15.08	14.92	15.04	493,291	-0.05(-0.33%)
Jan 22, 2004	15.09	15.21	15.04	15.09	597,884	-0.06(-0.38%)
Jan 21, 2004	15.20	15.22	15.01	15.14	562,206	-0.06(-0.42%)
Jan 20, 2004	15.30	15.40	15.15	15.21	647,645	-0.07(-0.46%)
Jan 16, 2004	15.19	15.35	15.12	15.28	1,042,541	+0.13(+0.89%)
Jan 15, 2004	15.29	15.41	15.12	15.14	1,052,507	-0.22(-1.43%)
Jan 14, 2004	14.80	15.36	14.78	15.36	1,690,123	+0.63(+4.27%)
Jan 13, 2004	14.56	14.85	14.47	14.73	1,044,211	+0.18(+1.22%)
Jan 12, 2004	14.40	14.97	14.40	14.56	1,232,640	+0.12(+0.81%)
Jan 09, 2004	14.87	14.87	14.39	14.44	2,183,328	-0.44(-2.94%)
Jan 08, 2004	15.47	15.47	14.82	14.88	1,230,148	-0.38(-2.49%)
Jan 07, 2004	15.44	15.48	15.07	15.26	2,788,496	-0.61(-3.83%)
Jan 06, 2004	15.89	16.10	15.80	15.86	1,130,609	+0.17(+1.09%)
Jan 05, 2004	15.57	15.73	15.57	15.69	570,468	+0.18(+1.14%)

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.