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 (%)
Jan 30, 2004	15.01	15.39	14.89	15.31	771,957	+0.29(+1.90%)
Jan 29, 2004	14.78	15.09	14.74	15.02	591,647	+0.17(+1.13%)
Jan 28, 2004	15.07	15.21	14.68	14.85	573,933	-0.18(-1.21%)
Jan 27, 2004	15.09	15.29	14.99	15.03	625,583	-0.05(-0.33%)
Jan 26, 2004	15.11	15.25	15.00	15.08	423,084	-0.06(-0.38%)
Jan 23, 2004	15.15	15.19	15.02	15.14	489,838	-0.05(-0.33%)
Jan 22, 2004	15.20	15.32	15.14	15.19	593,698	-0.06(-0.37%)
Jan 21, 2004	15.30	15.33	15.12	15.25	558,270	-0.06(-0.42%)
Jan 20, 2004	15.41	15.51	15.26	15.31	643,111	-0.07(-0.46%)
Jan 16, 2004	15.30	15.46	15.23	15.38	1,035,243	+0.14(+0.89%)
Jan 15, 2004	15.40	15.52	15.22	15.25	1,045,139	-0.22(-1.43%)
Jan 14, 2004	14.91	15.47	14.89	15.47	1,678,291	+0.63(+4.27%)
Jan 13, 2004	14.66	14.96	14.57	14.84	1,036,901	+0.18(+1.22%)
Jan 12, 2004	14.50	15.08	14.50	14.66	1,224,011	+0.12(+0.81%)
Jan 09, 2004	14.97	14.98	14.49	14.54	2,168,044	-0.44(-2.94%)
Jan 08, 2004	15.58	15.58	14.93	14.98	1,221,537	-0.38(-2.49%)
Jan 07, 2004	15.55	15.59	15.18	15.36	2,768,976	-0.61(-3.83%)
Jan 06, 2004	16.00	16.21	15.91	15.97	1,122,694	+0.17(+1.09%)
Jan 05, 2004	15.68	15.85	15.68	15.80	566,475	+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.