Indicators

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	12.44	13.08	12.43	12.75	2,524,107	+0.34(+2.72%)
Jan 30, 2002	12.00	12.44	11.72	12.41	984,518	+0.40(+3.31%)
Jan 29, 2002	12.30	12.32	11.93	12.01	461,181	-0.26(-2.08%)
Jan 28, 2002	12.28	12.37	12.11	12.27	583,049	+0.02(+0.15%)
Jan 25, 2002	12.46	12.51	12.02	12.25	692,336	-0.23(-1.85%)
Jan 24, 2002	12.44	12.71	12.39	12.48	392,267	+0.03(+0.26%)
Jan 23, 2002	12.28	12.51	12.16	12.45	521,083	+0.10(+0.80%)
Jan 22, 2002	12.39	12.50	12.23	12.35	340,065	-0.01(-0.09%)
Jan 21, 2002	12.21	12.46	11.92	12.36	1,553,484	+0.00(+0.00%)
Jan 18, 2002	12.21	12.46	11.92	12.36	1,551,043	+0.09(+0.75%)
Jan 17, 2002	12.27	12.41	12.07	12.27	1,267,499	+0.09(+0.76%)
Jan 16, 2002	12.32	12.51	12.12	12.17	925,368	-0.23(-1.89%)
Jan 15, 2002	12.50	12.82	12.29	12.41	1,132,487	-0.02(-0.20%)
Jan 14, 2002	12.67	12.69	12.41	12.43	415,927	-0.26(-2.04%)
Jan 11, 2002	12.94	13.03	12.67	12.69	410,857	-0.28(-2.16%)
Jan 10, 2002	12.93	13.12	12.78	12.97	503,244	+0.63(+5.09%)

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.