Indicators

Cheesecake Fact (NQ: CAKE )

39.21 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.05	40.05	39.04	39.70	567,131	+0.78(+2.01%)
Nov 26, 2014	39.21	38.92	38.92	38.92	310,430	-0.17(-0.43%)
Nov 25, 2014	39.11	39.32	38.93	39.09	650,564	+0.16(+0.40%)
Nov 24, 2014	38.84	39.11	38.70	38.93	665,016	+0.18(+0.47%)
Nov 21, 2014	38.94	39.06	38.47	38.75	610,530	+0.18(+0.46%)
Nov 20, 2014	38.10	38.83	38.04	38.58	1,023,659	+0.36(+0.93%)
Nov 19, 2014	38.08	38.26	37.65	38.22	833,200	+0.20(+0.52%)
Nov 18, 2014	38.36	38.57	37.97	38.02	974,373	-0.34(-0.90%)
Nov 17, 2014	38.93	39.11	38.37	38.37	593,035	-0.49(-1.27%)
Nov 14, 2014	39.26	39.52	38.79	38.86	755,975	-0.41(-1.04%)
Nov 13, 2014	39.90	40.13	38.94	39.27	1,066,879	-0.48(-1.20%)
Nov 12, 2014	39.58	39.88	39.38	39.75	770,560	+0.02(+0.06%)
Nov 11, 2014	39.97	40.17	39.46	39.72	590,322	-0.30(-0.76%)
Nov 10, 2014	40.11	40.54	39.84	40.02	845,112	-0.03(-0.08%)
Nov 07, 2014	40.02	40.14	39.43	40.06	816,900	+0.10(+0.26%)
Nov 06, 2014	39.39	40.02	39.39	39.95	836,952	+0.48(+1.21%)
Nov 05, 2014	39.35	39.72	39.11	39.47	1,192,071	+0.30(+0.75%)
Nov 04, 2014	37.74	39.29	37.65	39.18	1,227,306	+1.44(+3.82%)

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.