Indicators

Cheesecake Fact (NQ: CAKE )

37.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.91	10.91	10.37	10.59	1,789,521	-0.35(-3.21%)
Sep 27, 2002	11.13	11.34	10.94	10.94	1,316,697	-0.39(-3.45%)
Sep 26, 2002	10.86	11.72	10.85	11.33	2,724,090	+0.50(+4.66%)
Sep 25, 2002	9.994	11.01	9.994	10.83	4,182,366	+0.85(+8.54%)
Sep 24, 2002	9.817	10.07	9.643	9.976	1,814,756	+0.14(+1.41%)
Sep 23, 2002	10.02	10.02	9.632	9.838	1,019,798	-0.27(-2.63%)
Sep 20, 2002	10.10	10.19	9.941	10.10	1,009,492	+0.06(+0.56%)
Sep 19, 2002	9.888	10.27	9.785	10.05	1,883,410	+0.05(+0.46%)
Sep 18, 2002	9.053	10.08	8.840	10.00	4,262,365	+0.97(+10.69%)
Sep 17, 2002	9.714	9.738	9.011	9.036	2,305,534	-0.59(-6.16%)
Sep 16, 2002	9.785	9.838	9.394	9.628	1,781,582	-0.20(-1.99%)
Sep 13, 2002	9.692	9.905	9.639	9.824	698,069	+0.10(+1.02%)
Sep 12, 2002	10.00	10.02	9.671	9.724	696,842	-0.30(-3.01%)
Sep 11, 2002	10.16	10.31	9.983	10.03	472,636	-0.25(-2.42%)
Sep 10, 2002	10.48	10.48	9.976	10.27	85,157,176	-0.13(-1.23%)
Sep 09, 2002	10.32	10.44	10.14	10.40	909,078	+0.05(+0.52%)
Sep 06, 2002	10.01	10.35	10.01	10.35	1,145,443	+0.32(+3.19%)
Sep 05, 2002	10.08	10.09	9.767	10.03	1,757,035	-0.07(-0.74%)
Sep 04, 2002	9.710	10.13	9.682	10.10	1,337,857	+0.45(+4.67%)

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.