Indicators

Cheesecake Fact (NQ: CAKE )

36.82 -0.29 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.55	38.60	37.92	38.05	727,108	-0.61(-1.57%)
Jun 27, 2014	38.47	38.75	38.30	38.66	848,259	+0.03(+0.08%)
Jun 26, 2014	38.55	38.65	38.32	38.63	909,848	+0.02(+0.04%)
Jun 25, 2014	38.11	38.64	38.01	38.61	728,698	+0.41(+1.07%)
Jun 24, 2014	38.24	38.62	38.10	38.20	1,084,095	-0.08(-0.21%)
Jun 23, 2014	38.04	38.31	37.83	38.28	766,480	+0.32(+0.84%)
Jun 20, 2014	38.01	38.04	37.60	37.96	1,106,223	+0.05(+0.13%)
Jun 19, 2014	37.87	38.23	37.81	37.92	936,554	+0.16(+0.42%)
Jun 18, 2014	37.96	38.09	37.38	37.76	1,011,358	-0.20(-0.54%)
Jun 17, 2014	37.98	38.40	37.87	37.96	1,404,043	-0.31(-0.80%)
Jun 16, 2014	38.12	38.37	38.12	38.27	930,495	+0.04(+0.11%)
Jun 13, 2014	37.96	38.28	37.72	38.23	791,174	+0.39(+1.02%)
Jun 12, 2014	37.86	38.08	37.70	37.84	588,229	-0.11(-0.28%)
Jun 11, 2014	37.91	38.19	37.80	37.95	366,497	-0.11(-0.30%)
Jun 10, 2014	38.39	38.39	37.96	38.06	408,417	-0.44(-1.15%)
Jun 06, 2014	38.54	38.67	38.30	38.51	610,662	+0.22(+0.58%)
Jun 05, 2014	37.63	38.29	37.42	38.28	600,795	+0.66(+1.74%)
Jun 04, 2014	37.38	37.67	37.26	37.63	457,609	+0.14(+0.37%)
Jun 03, 2014	37.19	37.64	37.19	37.49	883,922	+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.