Indicators

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.72	43.90	43.16	43.37	885,054	-0.55(-1.24%)
Jan 29, 2015	44.24	44.24	43.40	43.91	1,425,718	-0.19(-0.43%)
Jan 28, 2015	45.22	45.37	43.89	44.10	839,291	-0.86(-1.91%)
Jan 27, 2015	44.91	45.17	44.60	44.96	507,644	-0.24(-0.53%)
Jan 26, 2015	44.73	45.53	44.71	45.20	669,986	+0.50(+1.11%)
Jan 23, 2015	44.81	44.99	44.39	44.71	633,932	+0.02(+0.06%)
Jan 22, 2015	44.30	44.77	43.90	44.68	669,985	+0.67(+1.52%)
Jan 21, 2015	43.54	44.04	43.33	44.01	699,219	+0.24(+0.55%)
Jan 20, 2015	44.19	44.70	43.40	43.77	1,338,558	+0.69(+1.61%)
Jan 16, 2015	42.63	43.11	42.44	43.08	531,440	+0.26(+0.62%)
Jan 15, 2015	43.29	43.34	41.99	42.82	593,955	-0.37(-0.86%)
Jan 14, 2015	43.48	43.61	42.94	43.19	562,211	-0.34(-0.78%)
Jan 13, 2015	43.46	43.92	42.95	43.53	667,469	+0.42(+0.98%)
Jan 12, 2015	43.38	43.48	42.96	43.10	467,936	-0.13(-0.31%)
Jan 09, 2015	43.36	43.41	42.54	43.24	604,871	-0.06(-0.13%)
Jan 08, 2015	42.89	43.57	42.74	43.29	1,152,440	+0.59(+1.39%)
Jan 07, 2015	42.12	42.80	41.52	42.70	1,394,008	+1.55(+3.77%)
Jan 06, 2015	41.69	41.77	40.54	41.15	716,060	-0.31(-0.76%)
Jan 05, 2015	41.23	41.82	41.15	41.46	610,490	+0.07(+0.18%)

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.