Indicators

Cheesecake Fact (NQ: CAKE )

39.80 -1.33 (-3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.61	40.26	39.50	40.17	940,296	+0.65(+1.64%)
Jan 28, 2016	39.16	39.70	38.57	39.52	905,991	+1.06(+2.77%)
Jan 27, 2016	39.16	39.46	38.24	38.45	734,779	-0.89(-2.26%)
Jan 26, 2016	38.35	39.40	37.80	39.34	863,248	+1.09(+2.85%)
Jan 25, 2016	39.37	39.43	38.18	38.25	1,144,909	-1.11(-2.83%)
Jan 22, 2016	38.74	39.39	38.59	39.37	796,286	+0.86(+2.22%)
Jan 21, 2016	38.04	38.85	37.71	38.51	1,056,524	+0.64(+1.69%)
Jan 20, 2016	38.84	38.84	36.72	37.87	2,099,387	-1.26(-3.21%)
Jan 19, 2016	38.96	39.39	38.68	39.13	978,523	+0.50(+1.29%)
Jan 15, 2016	38.14	38.63	38.63	38.63	824,437	-0.31(-0.79%)
Jan 14, 2016	38.67	39.23	37.97	38.94	794,145	+0.45(+1.17%)
Jan 13, 2016	38.49	39.08	38.28	38.49	892,500	-0.03(-0.09%)
Jan 12, 2016	38.33	38.88	38.24	38.52	1,061,526	+0.46(+1.20%)
Jan 11, 2016	38.15	38.42	37.60	38.06	1,164,022	+0.05(+0.13%)
Jan 08, 2016	38.04	38.44	37.80	38.01	1,552,860	+0.12(+0.33%)
Jan 07, 2016	38.34	38.67	37.80	37.89	1,106,296	-1.11(-2.84%)
Jan 06, 2016	39.48	39.67	38.84	38.99	1,255,459	-0.93(-2.33%)
Jan 05, 2016	38.57	40.00	38.49	39.92	1,437,207	+1.44(+3.74%)

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.