Indicators

Cheesecake Fact (NQ: CAKE )

37.00 +0.18 (+0.49%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.76	14.01	13.70	13.85	1,587,472	+0.12(+0.90%)
May 27, 2004	13.97	14.02	13.63	13.73	1,372,467	-0.15(-1.10%)
May 26, 2004	13.77	14.18	13.70	13.88	1,149,762	+0.12(+0.85%)
May 25, 2004	13.68	13.77	13.41	13.76	1,333,221	+0.10(+0.75%)
May 24, 2004	13.64	13.81	13.64	13.66	759,560	+0.07(+0.52%)
May 21, 2004	13.43	13.64	13.32	13.59	1,952,136	+0.04(+0.26%)
May 20, 2004	14.06	14.16	13.55	13.55	1,907,070	-0.49(-3.49%)
May 19, 2004	14.30	14.40	14.02	14.04	1,066,389	-0.24(-1.71%)
May 18, 2004	14.16	14.30	14.02	14.29	1,296,417	+0.22(+1.59%)
May 17, 2004	14.24	14.27	13.90	14.07	1,248,721	-0.24(-1.69%)
May 14, 2004	14.28	14.55	14.22	14.31	1,805,857	+0.07(+0.52%)
May 13, 2004	14.82	14.82	14.13	14.23	4,089,985	-0.82(-5.45%)
May 12, 2004	15.30	15.30	14.80	15.05	1,538,274	-0.27(-1.74%)
May 11, 2004	15.04	15.37	14.84	15.32	1,384,484	+0.34(+2.25%)
May 10, 2004	14.85	15.07	14.50	14.98	1,707,650	+0.14(+0.93%)
May 07, 2004	15.27	15.36	14.79	14.84	1,538,650	-0.58(-3.77%)
May 06, 2004	15.55	15.56	15.21	15.43	1,246,656	-0.15(-0.93%)
May 05, 2004	15.18	15.64	15.18	15.57	960,858	+0.39(+2.55%)
May 04, 2004	15.28	15.30	15.07	15.18	781,342	-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.