Indicators

Cheesecake Fact (NQ: CAKE )

37.47 -0.12 (-0.32%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.90	40.56	39.80	40.47	933,323	+0.65(+1.64%)
Jan 28, 2016	39.45	40.00	38.86	39.81	899,272	+1.07(+2.77%)
Jan 27, 2016	39.45	39.76	38.52	38.74	729,331	-0.90(-2.26%)
Jan 26, 2016	38.64	39.70	38.08	39.64	856,846	+1.10(+2.85%)
Jan 25, 2016	39.66	39.73	38.46	38.54	1,136,419	-1.12(-2.83%)
Jan 22, 2016	39.03	39.69	38.87	39.66	790,381	+0.86(+2.22%)
Jan 21, 2016	38.32	39.14	37.99	38.80	1,048,689	+0.65(+1.69%)
Jan 20, 2016	39.13	39.13	37.00	38.15	2,083,819	-1.27(-3.21%)
Jan 19, 2016	39.25	39.69	38.97	39.42	971,267	+0.50(+1.29%)
Jan 15, 2016	38.42	38.92	38.92	38.92	818,323	-0.31(-0.79%)
Jan 14, 2016	38.96	39.52	38.25	39.23	788,256	+0.45(+1.17%)
Jan 13, 2016	38.77	39.37	38.56	38.77	885,881	-0.03(-0.09%)
Jan 12, 2016	38.61	39.17	38.52	38.81	1,053,655	+0.46(+1.20%)
Jan 11, 2016	38.43	38.71	37.88	38.35	1,155,390	+0.05(+0.13%)
Jan 08, 2016	38.32	38.72	38.08	38.30	1,541,345	+0.13(+0.33%)
Jan 07, 2016	38.63	38.96	38.09	38.17	1,098,092	-1.11(-2.84%)
Jan 06, 2016	39.78	39.96	39.13	39.28	1,246,149	-0.94(-2.33%)
Jan 05, 2016	38.86	40.29	38.78	40.22	1,426,549	+1.45(+3.74%)

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.