Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	40.54	40.54	39.62	39.66	1,327,846	-0.94(-2.32%)
Feb 26, 2015	41.11	41.11	40.12	40.60	839,136	-0.44(-1.08%)
Feb 25, 2015	41.06	41.35	40.72	41.04	791,205	-0.23(-0.57%)
Feb 24, 2015	41.28	41.72	41.03	41.28	927,217	+0.03(+0.06%)
Feb 23, 2015	40.86	41.33	40.83	41.25	749,223	+0.31(+0.76%)
Feb 20, 2015	41.22	41.23	40.35	40.94	969,318	-0.16(-0.38%)
Feb 19, 2015	40.88	41.50	40.80	41.10	1,963,805	+0.34(+0.84%)
Feb 18, 2015	40.23	40.91	40.21	40.76	1,116,951	+0.63(+1.58%)
Feb 17, 2015	40.25	40.48	39.87	40.12	1,504,358	+0.02(+0.04%)
Feb 13, 2015	40.81	40.11	40.11	40.11	1,893,849	-0.87(-2.11%)
Feb 12, 2015	40.49	40.99	38.69	40.97	6,605,697	-3.14(-7.13%)
Feb 11, 2015	45.04	45.16	43.92	44.12	1,869,468	-0.91(-2.01%)
Feb 10, 2015	44.52	45.17	44.29	45.02	854,966	+1.01(+2.29%)
Feb 09, 2015	44.38	44.65	43.92	44.02	617,602	-0.65(-1.45%)
Feb 06, 2015	44.02	44.82	43.72	44.66	895,370	+0.66(+1.49%)
Feb 05, 2015	44.16	44.46	43.83	44.01	668,941	-0.06(-0.13%)
Feb 04, 2015	43.59	44.34	43.36	44.07	730,169	+0.47(+1.09%)
Feb 03, 2015	43.37	44.00	43.18	43.59	577,478	+0.29(+0.67%)

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.