Indicators

Cheesecake Fact (NQ: CAKE )

39.94 +0.81 (+2.07%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	13.09	13.25	12.55	12.69	2,360,064	-0.36(-2.79%)
Jun 27, 2002	12.94	13.09	12.59	13.05	893,531	+0.10(+0.80%)
Jun 26, 2002	12.33	12.98	12.29	12.95	1,165,767	+0.36(+2.84%)
Jun 25, 2002	12.94	13.15	12.42	12.59	1,315,497	-0.70(-5.25%)
Jun 21, 2002	13.43	13.43	13.23	13.29	1,478,839	+0.04(+0.30%)
Jun 20, 2002	13.46	13.50	13.20	13.25	973,337	-0.21(-1.54%)
Jun 19, 2002	13.53	13.65	13.39	13.45	881,411	-0.07(-0.53%)
Jun 18, 2002	13.47	13.77	13.33	13.53	1,010,443	+0.06(+0.43%)
Jun 17, 2002	13.14	13.52	13.09	13.47	757,599	+0.33(+2.50%)
Jun 14, 2002	13.16	13.23	12.86	13.14	666,605	-0.31(-2.34%)
Jun 12, 2002	13.51	13.69	13.25	13.45	882,157	-0.08(-0.61%)
Jun 11, 2002	13.87	14.11	13.54	13.54	658,028	-0.31(-2.27%)
Jun 10, 2002	13.94	14.05	13.83	13.85	409,286	+0.00(+0.00%)
Jun 07, 2002	13.24	14.00	13.23	13.85	854,374	+0.31(+2.27%)
Jun 06, 2002	13.76	13.80	13.51	13.54	425,508	-0.22(-1.61%)

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.