Indicators

Cheesecake Fact (NQ: CAKE )

33.97 -0.05 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.67	42.77	42.19	42.27	816,965	-0.33(-0.78%)
Feb 26, 2016	42.78	42.97	42.16	42.60	872,209	-0.07(-0.16%)
Feb 25, 2016	42.94	43.01	42.34	42.67	874,394	-0.02(-0.04%)
Feb 24, 2016	42.09	42.99	42.08	42.68	810,654	+0.37(+0.88%)
Feb 23, 2016	42.18	42.95	42.18	42.31	1,047,318	+0.24(+0.56%)
Feb 22, 2016	41.94	42.45	41.87	42.07	943,298	+0.48(+1.16%)
Feb 19, 2016	42.01	42.36	40.95	41.59	1,279,902	-0.57(-1.36%)
Feb 18, 2016	41.96	42.27	41.63	42.17	934,386	+0.12(+0.28%)
Feb 17, 2016	41.04	42.23	40.56	42.05	2,342,963	+0.40(+0.95%)
Feb 16, 2016	41.21	42.13	40.94	41.65	2,437,626	+0.96(+2.36%)
Feb 12, 2016	39.97	40.69	40.69	40.69	1,031,664	+0.84(+2.12%)
Feb 11, 2016	39.43	40.19	38.92	39.85	534,520	-0.10(-0.25%)
Feb 10, 2016	39.83	40.67	39.65	39.95	645,875	+0.30(+0.77%)
Feb 09, 2016	39.88	40.76	39.20	39.64	1,150,312	-0.24(-0.59%)
Feb 08, 2016	39.54	40.20	38.95	39.88	954,186	-0.02(-0.04%)
Feb 05, 2016	41.20	41.20	39.85	39.90	913,962	-1.30(-3.15%)
Feb 04, 2016	40.94	41.34	40.62	41.20	603,597	+0.09(+0.23%)
Feb 03, 2016	41.41	41.42	40.01	41.10	836,932	+0.03(+0.06%)
Feb 02, 2016	40.94	41.47	40.94	41.08	600,963	-0.35(-0.84%)

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.