Indicators

Cheesecake Fact (NQ: CAKE )

33.67 +0.20 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.98	13.01	12.70	12.75	230,095	-0.19(-1.44%)
Nov 27, 2002	12.57	13.05	12.55	12.94	791,722	+0.45(+3.61%)
Nov 26, 2002	12.80	12.81	12.45	12.48	1,451,429	-0.32(-2.51%)
Nov 25, 2002	12.87	13.01	12.74	12.81	819,319	-0.09(-0.69%)
Nov 22, 2002	12.86	13.20	12.78	12.90	1,022,750	-0.12(-0.91%)
Nov 21, 2002	12.39	13.23	12.37	13.01	1,872,463	+0.65(+5.23%)
Nov 20, 2002	12.03	12.42	11.90	12.37	940,520	+0.35(+2.89%)
Nov 19, 2002	11.93	12.06	11.72	12.02	627,448	+0.04(+0.30%)
Nov 18, 2002	12.21	12.32	11.91	11.98	906,211	-0.15(-1.24%)
Nov 15, 2002	12.01	12.25	12.00	12.13	977,812	+0.11(+0.92%)
Nov 14, 2002	11.65	12.04	11.64	12.02	1,382,810	+0.36(+3.12%)
Nov 13, 2002	11.62	11.72	11.36	11.66	1,535,524	+0.04(+0.34%)
Nov 12, 2002	11.53	11.81	11.34	11.62	1,498,418	+0.11(+0.99%)
Nov 11, 2002	11.78	11.79	11.46	11.51	978,372	-0.29(-2.46%)
Nov 08, 2002	11.84	11.86	11.51	11.79	930,637	-0.07(-0.57%)
Nov 07, 2002	12.10	12.10	11.84	11.86	1,487,416	-0.27(-2.21%)
Nov 06, 2002	12.14	12.30	11.98	12.13	1,030,768	+0.04(+0.30%)
Nov 05, 2002	12.02	12.23	11.96	12.10	657,096	+0.02(+0.18%)
Nov 04, 2002	12.21	12.48	12.07	12.07	1,333,025	-0.08(-0.68%)

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.