Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.34	15.51	15.33	15.50	207,259	+0.17(+1.09%)
Nov 26, 2003	15.30	15.37	15.03	15.34	536,846	+0.08(+0.50%)
Nov 25, 2003	15.02	15.30	14.97	15.26	1,059,903	+0.36(+2.42%)
Nov 24, 2003	14.53	14.97	14.51	14.90	792,364	+0.46(+3.17%)
Nov 21, 2003	14.31	14.52	14.34	14.44	389,577	+0.13(+0.92%)
Nov 20, 2003	14.52	14.57	14.30	14.31	682,179	-0.21(-1.43%)
Nov 19, 2003	14.41	14.63	14.31	14.52	458,706	+0.07(+0.50%)
Nov 18, 2003	14.67	14.73	14.43	14.44	395,876	-0.19(-1.29%)
Nov 17, 2003	14.73	14.73	14.52	14.63	440,912	-0.10(-0.66%)
Nov 14, 2003	14.93	14.95	14.68	14.73	567,288	-0.20(-1.34%)
Nov 13, 2003	15.10	15.12	14.87	14.93	951,135	-0.19(-1.23%)
Nov 12, 2003	14.84	15.12	14.81	15.12	552,919	+0.33(+2.22%)
Nov 11, 2003	14.84	14.93	14.72	14.79	673,335	-0.10(-0.67%)
Nov 10, 2003	15.05	15.11	14.78	14.89	772,123	-0.17(-1.12%)
Nov 07, 2003	14.87	15.18	14.87	15.06	1,119,217	+0.22(+1.47%)
Nov 06, 2003	14.85	14.87	14.66	14.84	916,046	-0.01(-0.07%)
Nov 05, 2003	14.91	14.95	14.74	14.85	1,343,866	-0.10(-0.67%)
Nov 04, 2003	14.86	14.99	14.67	14.95	1,139,483	+0.11(+0.77%)

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.