Indicators

Cheesecake Fact (NQ: CAKE )

33.94 +0.47 (+1.40%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	40.37	40.45	39.86	40.00	0	-0.19(-0.47%)
Nov 27, 2013	40.12	40.29	39.88	40.19	0	+0.20(+0.49%)
Nov 26, 2013	40.45	40.45	39.80	39.99	0	-0.35(-0.87%)
Nov 25, 2013	40.66	40.80	40.30	40.35	585,129	-0.22(-0.55%)
Nov 22, 2013	40.61	40.82	40.44	40.57	0	+0.01(+0.02%)
Nov 21, 2013	39.72	40.60	39.67	40.56	847,229	+1.13(+2.87%)
Nov 20, 2013	39.23	39.78	39.23	39.43	548,155	+0.18(+0.46%)
Nov 19, 2013	39.30	39.44	38.97	39.25	531,770	+0.02(+0.04%)
Nov 18, 2013	39.22	39.54	39.17	39.23	765,749	-0.02(-0.06%)
Nov 15, 2013	39.26	39.40	39.10	39.26	0	-0.06(-0.15%)
Nov 14, 2013	39.96	39.96	39.26	39.31	897,905	-0.55(-1.38%)
Nov 13, 2013	39.52	39.89	39.36	39.86	0	+0.30(+0.77%)
Nov 12, 2013	39.61	39.78	39.33	39.56	0	-0.07(-0.17%)
Nov 11, 2013	39.39	39.80	39.39	39.63	0	+0.11(+0.27%)
Nov 08, 2013	38.92	39.59	38.92	39.52	0	+0.63(+1.62%)
Nov 07, 2013	39.72	40.32	38.84	38.89	859,544	-0.94(-2.35%)
Nov 06, 2013	40.36	40.36	39.76	39.82	597,869	-0.33(-0.82%)
Nov 05, 2013	38.69	40.26	38.69	40.15	1,195,957	+1.26(+3.23%)
Nov 04, 2013	38.89	39.03	38.66	38.90	652,290	+0.11(+0.30%)

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.