Indicators

Cheesecake Fact (NQ: CAKE )

37.12 -0.47 (-1.25%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.49	51.50	50.93	51.36	542,539	-0.19(-0.36%)
Jan 30, 2017	50.74	51.58	50.55	51.55	763,147	+0.68(+1.34%)
Jan 27, 2017	51.05	51.37	50.69	50.87	443,412	-0.31(-0.60%)
Jan 26, 2017	51.23	51.82	51.14	51.18	575,024	-0.12(-0.23%)
Jan 25, 2017	50.28	51.62	50.25	51.30	983,004	+0.22(+0.43%)
Jan 24, 2017	51.07	51.54	50.69	51.07	812,015	-0.05(-0.10%)
Jan 23, 2017	50.63	51.28	50.35	51.13	849,542	+0.24(+0.47%)
Jan 20, 2017	49.90	51.05	49.89	50.89	1,040,289	+0.80(+1.60%)
Jan 19, 2017	50.55	50.73	49.98	50.09	1,260,618	-0.61(-1.21%)
Jan 18, 2017	50.84	51.13	50.29	50.70	638,542	-0.09(-0.18%)
Jan 17, 2017	51.39	51.76	50.66	50.79	861,865	-0.71(-1.37%)
Jan 13, 2017		51.50	51.50	51.50	0	-0.41(-0.79%)
Jan 12, 2017	51.15	52.60	51.06	51.91	1,643,287	+0.73(+1.43%)
Jan 11, 2017	50.75	51.30	50.55	51.18	702,798	+0.11(+0.22%)
Jan 10, 2017	49.65	51.29	49.51	51.07	1,078,755	+1.30(+2.62%)
Jan 09, 2017	49.78	50.17	49.50	49.76	664,288	+0.03(+0.05%)
Jan 06, 2017	50.12	50.29	49.50	49.74	1,332,721	-0.04(-0.09%)
Jan 05, 2017	50.32	50.67	49.59	49.78	1,518,980	-0.84(-1.67%)
Jan 04, 2017	50.25	51.06	50.22	50.62	1,112,310	-0.03(-0.07%)

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.