Indicators

Cheesecake Fact (NQ: CAKE )

39.13 +1.48 (+3.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.85	14.11	13.80	13.95	1,576,417	+0.13(+0.90%)
May 27, 2004	14.06	14.11	13.73	13.83	1,362,909	-0.15(-1.10%)
May 26, 2004	13.87	14.28	13.80	13.98	1,141,756	+0.12(+0.85%)
May 25, 2004	13.78	13.86	13.51	13.86	1,323,937	+0.10(+0.75%)
May 24, 2004	13.73	13.90	13.73	13.76	754,271	+0.07(+0.52%)
May 21, 2004	13.52	13.74	13.41	13.69	1,938,542	+0.04(+0.26%)
May 20, 2004	14.16	14.26	13.64	13.65	1,893,789	-0.49(-3.49%)
May 19, 2004	14.40	14.50	14.12	14.14	1,058,963	-0.25(-1.71%)
May 18, 2004	14.26	14.40	14.12	14.39	1,287,389	+0.23(+1.59%)
May 17, 2004	14.34	14.37	13.99	14.16	1,240,025	-0.24(-1.69%)
May 14, 2004	14.38	14.65	14.32	14.41	1,793,282	+0.08(+0.52%)
May 13, 2004	14.92	14.93	14.23	14.33	4,061,504	-0.83(-5.45%)
May 12, 2004	15.41	15.41	14.90	15.16	1,527,562	-0.27(-1.74%)
May 11, 2004	15.14	15.48	14.94	15.43	1,374,843	+0.34(+2.25%)
May 10, 2004	14.95	15.17	14.60	15.09	1,695,758	+0.14(+0.93%)
May 07, 2004	15.38	15.47	14.90	14.95	1,527,935	-0.59(-3.77%)
May 06, 2004	15.66	15.67	15.32	15.53	1,237,974	-0.15(-0.93%)
May 05, 2004	15.29	15.75	15.29	15.68	954,167	+0.39(+2.55%)
May 04, 2004	15.38	15.41	15.17	15.29	775,901	-0.00(-0.02%)

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.