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 28, 2014	38.72	39.49	38.72	39.11	1,013,794	+0.43(+1.11%)
Feb 27, 2014	38.69	39.08	38.60	38.68	851,376	-0.21(-0.53%)
Feb 26, 2014	38.99	39.30	38.70	38.89	918,720	-0.06(-0.15%)
Feb 25, 2014	38.46	39.30	38.46	38.95	1,038,421	+0.58(+1.50%)
Feb 24, 2014	38.10	38.63	38.10	38.37	640,360	+0.25(+0.65%)
Feb 21, 2014	38.25	38.45	37.94	38.12	738,022	+0.06(+0.15%)
Feb 20, 2014	37.84	38.33	37.84	38.07	865,270	+0.21(+0.54%)
Feb 19, 2014	37.56	38.12	37.56	37.86	651,584	+0.12(+0.33%)
Feb 18, 2014	37.57	37.97	37.57	37.74	757,684	+0.10(+0.26%)
Feb 14, 2014	37.17	37.64	37.64	37.64	1,064,745	+0.31(+0.84%)
Feb 13, 2014	36.97	37.54	36.26	37.33	1,861,373	+0.13(+0.35%)
Feb 12, 2014	37.40	37.75	36.95	37.20	1,495,858	-0.21(-0.57%)
Feb 11, 2014	36.92	37.49	36.78	37.41	1,082,485	+0.55(+1.49%)
Feb 10, 2014	36.68	37.37	36.63	36.86	1,224,447	+0.19(+0.51%)
Feb 07, 2014	36.46	36.82	36.11	36.67	807,079	+0.27(+0.74%)
Feb 06, 2014	35.71	36.64	35.58	36.40	838,451	+0.71(+2.00%)
Feb 05, 2014	35.58	35.89	35.06	35.69	818,977	+0.02(+0.07%)
Feb 04, 2014	35.60	35.96	35.43	35.66	987,307	+0.34(+0.98%)

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.