Indicators

Cheesecake Fact (NQ: CAKE )

36.06 +2.09 (+6.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.85	51.86	51.29	51.73	538,741	-0.19(-0.36%)
Jan 30, 2017	51.10	51.94	50.91	51.92	757,804	+0.69(+1.34%)
Jan 27, 2017	51.41	51.73	51.05	51.23	440,308	-0.31(-0.60%)
Jan 26, 2017	51.59	52.19	51.50	51.54	570,999	-0.12(-0.23%)
Jan 25, 2017	50.64	51.98	50.60	51.66	976,123	+0.22(+0.43%)
Jan 24, 2017	51.43	51.91	51.05	51.43	806,331	-0.05(-0.10%)
Jan 23, 2017	50.99	51.64	50.70	51.49	843,595	+0.24(+0.47%)
Jan 20, 2017	50.25	51.41	50.24	51.25	1,033,006	+0.81(+1.60%)
Jan 19, 2017	50.91	51.09	50.34	50.44	1,251,793	-0.62(-1.21%)
Jan 18, 2017	51.19	51.49	50.64	51.06	634,072	-0.09(-0.18%)
Jan 17, 2017	51.75	52.12	51.01	51.15	855,832	-0.71(-1.37%)
Jan 13, 2017		51.86	51.86	51.86	0	-0.41(-0.79%)
Jan 12, 2017	51.51	52.97	51.42	52.28	1,631,783	+0.74(+1.43%)
Jan 11, 2017	51.11	51.67	50.90	51.54	697,878	+0.11(+0.22%)
Jan 10, 2017	50.00	51.65	49.85	51.43	1,071,204	+1.31(+2.62%)
Jan 09, 2017	50.13	50.52	49.85	50.11	659,637	+0.03(+0.05%)
Jan 06, 2017	50.47	50.64	49.85	50.09	1,323,391	-0.04(-0.09%)
Jan 05, 2017	50.67	51.02	49.94	50.13	1,508,347	-0.85(-1.67%)
Jan 04, 2017	50.60	51.42	50.58	50.98	1,104,523	-0.03(-0.07%)

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.