Indicators

Cheesecake Fact (NQ: CAKE )

33.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	12.01	12.26	12.01	12.20	555,307	+0.18(+1.52%)
Feb 27, 2002	12.01	12.29	11.96	12.01	963,677	+0.04(+0.30%)
Feb 26, 2002	12.17	12.22	11.76	11.98	508,317	-0.13(-1.03%)
Feb 25, 2002	11.91	12.16	11.91	12.10	228,052	+0.20(+1.65%)
Feb 22, 2002	11.66	12.01	11.63	11.91	347,766	+0.21(+1.77%)
Feb 21, 2002	11.44	12.10	11.35	11.70	1,076,491	+0.00(+0.03%)
Feb 20, 2002	12.01	12.01	11.40	11.69	2,349,895	-0.35(-2.91%)
Feb 19, 2002	12.22	12.23	12.01	12.04	944,843	-0.18(-1.49%)
Feb 18, 2002	12.37	12.42	12.12	12.23	460,767	+0.00(+0.00%)
Feb 15, 2002	12.37	12.42	12.12	12.23	460,767	-0.16(-1.27%)
Feb 14, 2002	12.51	12.55	12.31	12.38	447,341	-0.15(-1.17%)
Feb 13, 2002	12.19	12.62	12.18	12.53	808,347	+0.36(+2.94%)
Feb 12, 2002	12.14	12.42	12.12	12.17	447,901	+0.01(+0.06%)
Feb 11, 2002	12.21	12.33	12.08	12.17	872,120	-0.01(-0.12%)
Feb 08, 2002	12.42	12.55	12.07	12.18	1,323,750	-0.23(-1.84%)
Feb 07, 2002	12.78	12.78	12.37	12.41	874,544	-0.30(-2.34%)
Feb 06, 2002	13.09	13.13	12.69	12.71	1,156,300	-0.35(-2.66%)
Feb 05, 2002	13.21	13.21	12.78	13.05	1,860,038	-0.14(-1.06%)
Feb 04, 2002	13.32	13.32	13.09	13.19	932,163	-0.02(-0.13%)

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.