Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.83	38.87	38.19	38.32	721,991	-0.61(-1.57%)
Jun 27, 2014	38.75	39.03	38.57	38.94	842,290	+0.03(+0.08%)
Jun 26, 2014	38.82	38.93	38.59	38.90	903,446	+0.02(+0.04%)
Jun 25, 2014	38.38	38.91	38.28	38.89	723,570	+0.41(+1.07%)
Jun 24, 2014	38.51	38.89	38.37	38.47	1,076,467	-0.08(-0.21%)
Jun 23, 2014	38.31	38.58	38.09	38.56	761,086	+0.32(+0.84%)
Jun 20, 2014	38.28	38.31	37.87	38.23	1,098,439	+0.05(+0.13%)
Jun 19, 2014	38.14	38.50	38.08	38.18	929,963	+0.16(+0.42%)
Jun 18, 2014	38.23	38.36	37.65	38.02	1,004,242	-0.21(-0.54%)
Jun 17, 2014	38.25	38.67	38.13	38.23	1,394,163	-0.31(-0.80%)
Jun 16, 2014	38.39	38.64	38.39	38.54	923,947	+0.04(+0.11%)
Jun 13, 2014	38.23	38.55	37.99	38.50	785,607	+0.39(+1.02%)
Jun 12, 2014	38.13	38.35	37.97	38.11	584,090	-0.11(-0.28%)
Jun 11, 2014	38.18	38.46	38.07	38.22	363,918	-0.12(-0.30%)
Jun 10, 2014	38.66	38.66	38.23	38.33	405,543	-0.45(-1.15%)
Jun 06, 2014	38.81	38.94	38.57	38.78	606,365	+0.22(+0.58%)
Jun 05, 2014	37.90	38.56	37.69	38.56	596,567	+0.66(+1.74%)
Jun 04, 2014	37.65	37.94	37.52	37.90	454,389	+0.14(+0.37%)
Jun 03, 2014	37.46	37.91	37.46	37.75	877,702	+0.00(+0.00%)

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.