Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	40.45	40.55	39.70	39.76	893,295	-0.76(-1.87%)
Nov 27, 2015	40.72	40.89	40.46	40.52	166,452	-0.30(-0.72%)
Nov 25, 2015	40.10	40.82	40.82	40.82	474,092	+0.87(+2.18%)
Nov 24, 2015	39.83	40.08	39.33	39.95	708,429	+0.03(+0.06%)
Nov 23, 2015	40.07	40.48	39.92	39.92	670,791	-0.09(-0.23%)
Nov 20, 2015	39.87	40.12	39.68	40.02	630,103	+0.41(+1.02%)
Nov 19, 2015	39.10	39.71	38.49	39.61	744,016	+0.47(+1.21%)
Nov 18, 2015	38.75	39.16	38.31	39.14	682,830	+0.58(+1.51%)
Nov 17, 2015	38.81	39.36	38.43	38.56	724,833	+0.08(+0.22%)
Nov 16, 2015	38.30	38.65	38.11	38.47	634,552	+0.09(+0.24%)
Nov 13, 2015	38.93	39.38	38.29	38.38	741,262	-1.09(-2.76%)
Nov 12, 2015	40.16	40.33	39.44	39.47	440,056	-0.73(-1.81%)
Nov 11, 2015	39.95	40.37	39.47	40.19	843,744	+0.49(+1.23%)
Nov 10, 2015	39.76	39.92	39.29	39.71	765,648	+0.02(+0.04%)
Nov 09, 2015	40.36	40.49	39.49	39.69	590,148	-0.84(-2.06%)
Nov 06, 2015	40.36	40.71	40.21	40.52	661,273	+0.01(+0.02%)
Nov 05, 2015	40.63	40.64	40.02	40.52	483,866	+0.01(+0.02%)
Nov 04, 2015	41.04	41.10	40.26	40.51	664,615	-0.29(-0.72%)
Nov 03, 2015	41.20	41.26	40.49	40.80	1,021,672	-0.50(-1.20%)

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.