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 (%)
Feb 28, 2017	51.66	52.11	51.47	51.65	1,250,850	+0.03(+0.05%)
Feb 27, 2017	51.71	51.94	51.51	51.63	900,194	-0.07(-0.13%)
Feb 24, 2017	51.38	51.85	50.97	51.69	1,199,712	-0.07(-0.13%)
Feb 23, 2017	51.27	52.60	50.42	51.76	2,207,967	+0.91(+1.80%)
Feb 22, 2017	50.73	51.25	50.33	50.85	3,143,976	-0.48(-0.94%)
Feb 21, 2017	52.46	52.64	51.27	51.33	945,495	-0.98(-1.88%)
Feb 17, 2017		52.31	52.31	52.31	0	+0.19(+0.36%)
Feb 16, 2017	52.35	52.56	51.72	52.13	778,746	-0.15(-0.29%)
Feb 15, 2017	52.70	52.70	51.89	52.28	593,010	-0.41(-0.77%)
Feb 14, 2017	52.28	52.70	52.14	52.68	436,841	+0.09(+0.18%)
Feb 13, 2017	52.98	53.24	52.49	52.59	479,768	-0.33(-0.62%)
Feb 10, 2017	51.91	53.07	51.91	52.92	813,040	+1.01(+1.94%)
Feb 09, 2017	50.66	52.11	50.34	51.91	1,293,809	+1.23(+2.42%)
Feb 08, 2017	50.13	51.04	49.98	50.69	850,848	+0.42(+0.84%)
Feb 07, 2017	50.49	51.20	50.13	50.26	950,868	-0.02(-0.03%)
Feb 06, 2017	50.29	51.16	50.10	50.28	770,986	-0.12(-0.24%)
Feb 03, 2017	50.53	50.96	50.18	50.40	874,013	+0.25(+0.49%)
Feb 02, 2017	49.98	50.54	49.73	50.15	622,250	+0.25(+0.51%)

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.