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 (%)
May 29, 2015	43.36	43.64	42.86	42.88	509,593	-0.58(-1.34%)
May 28, 2015	43.61	44.09	43.37	43.46	563,980	-0.12(-0.27%)
May 27, 2015	43.28	43.72	43.22	43.58	735,001	+0.55(+1.28%)
May 26, 2015	43.44	43.67	42.74	43.03	680,172	-0.43(-0.99%)
May 22, 2015	43.64	43.46	43.46	43.46	769,624	-0.12(-0.27%)
May 21, 2015	43.67	43.90	43.36	43.58	614,849	+0.09(+0.21%)
May 20, 2015	43.48	43.51	43.09	43.48	688,316	-0.07(-0.17%)
May 19, 2015	43.24	43.63	42.95	43.56	787,642	+0.47(+1.10%)
May 18, 2015	42.70	43.17	42.48	43.09	674,758	+0.36(+0.84%)
May 15, 2015	42.55	43.05	42.40	42.73	638,724	+0.26(+0.61%)
May 14, 2015	41.92	42.63	41.57	42.47	904,757	+0.68(+1.63%)
May 13, 2015	41.65	42.00	41.48	41.79	565,413	+0.08(+0.20%)
May 12, 2015	41.73	42.00	41.19	41.71	544,728	-0.26(-0.61%)
May 11, 2015	42.03	42.44	41.85	41.96	498,398	-0.18(-0.43%)
May 08, 2015	42.74	43.00	41.96	42.15	1,093,128	-0.22(-0.53%)
May 07, 2015	41.61	42.48	41.58	42.37	819,698	+0.76(+1.84%)
May 06, 2015	41.42	41.76	41.25	41.61	622,281	+0.21(+0.50%)
May 05, 2015	41.94	42.10	41.24	41.40	825,316	-0.38(-0.92%)
May 04, 2015	42.13	42.47	41.71	41.78	519,713	-0.12(-0.29%)

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.