Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.34	40.35	39.33	40.00	562,946	+0.79(+2.01%)
Nov 26, 2014	39.50	39.21	39.21	39.21	308,140	-0.17(-0.43%)
Nov 25, 2014	39.40	39.61	39.21	39.38	645,763	+0.16(+0.40%)
Nov 24, 2014	39.13	39.40	38.98	39.22	660,109	+0.18(+0.47%)
Nov 21, 2014	39.23	39.36	38.75	39.04	606,025	+0.18(+0.46%)
Nov 20, 2014	38.38	39.12	38.32	38.86	1,016,105	+0.36(+0.93%)
Nov 19, 2014	38.36	38.55	37.93	38.50	827,051	+0.20(+0.52%)
Nov 18, 2014	38.64	38.86	38.26	38.31	967,183	-0.35(-0.90%)
Nov 17, 2014	39.21	39.40	38.65	38.65	588,659	-0.50(-1.27%)
Nov 14, 2014	39.55	39.81	39.08	39.15	750,397	-0.41(-1.04%)
Nov 13, 2014	40.20	40.43	39.23	39.56	1,059,007	-0.48(-1.20%)
Nov 12, 2014	39.88	40.18	39.67	40.04	764,874	+0.02(+0.06%)
Nov 11, 2014	40.26	40.47	39.75	40.02	585,966	-0.31(-0.76%)
Nov 10, 2014	40.41	40.84	40.14	40.32	838,876	-0.03(-0.08%)
Nov 07, 2014	40.31	40.44	39.73	40.35	810,872	+0.10(+0.26%)
Nov 06, 2014	39.69	40.31	39.69	40.25	830,776	+0.48(+1.21%)
Nov 05, 2014	39.64	40.02	39.40	39.77	1,183,275	+0.30(+0.75%)
Nov 04, 2014	38.03	39.58	37.93	39.47	1,218,249	+1.45(+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.