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 28, 2014	39.62	40.63	39.61	40.28	559,005	+0.79(+2.01%)
Nov 26, 2014	39.78	39.49	39.49	39.49	305,983	-0.17(-0.43%)
Nov 25, 2014	39.67	39.89	39.49	39.66	641,243	+0.16(+0.40%)
Nov 24, 2014	39.41	39.68	39.26	39.50	655,488	+0.18(+0.47%)
Nov 21, 2014	39.51	39.63	39.03	39.32	601,782	+0.18(+0.46%)
Nov 20, 2014	38.65	39.39	38.59	39.14	1,008,992	+0.36(+0.93%)
Nov 19, 2014	38.63	38.82	38.20	38.78	821,262	+0.20(+0.52%)
Nov 18, 2014	38.92	39.13	38.53	38.58	960,413	-0.35(-0.90%)
Nov 17, 2014	39.49	39.68	38.93	38.93	584,538	-0.50(-1.27%)
Nov 14, 2014	39.83	40.09	39.36	39.42	745,144	-0.42(-1.04%)
Nov 13, 2014	40.48	40.72	39.51	39.84	1,051,593	-0.48(-1.20%)
Nov 12, 2014	40.16	40.46	39.95	40.32	759,519	+0.02(+0.06%)
Nov 11, 2014	40.55	40.76	40.03	40.30	581,864	-0.31(-0.76%)
Nov 10, 2014	40.70	41.13	40.42	40.61	833,003	-0.03(-0.08%)
Nov 07, 2014	40.60	40.72	40.01	40.64	805,196	+0.10(+0.26%)
Nov 06, 2014	39.97	40.60	39.97	40.54	824,960	+0.49(+1.22%)
Nov 05, 2014	39.92	40.30	39.67	40.05	1,174,992	+0.30(+0.75%)
Nov 04, 2014	38.29	39.86	38.20	39.75	1,209,721	+1.46(+3.82%)

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.