Indicators

Cheesecake Fact (NQ: CAKE )

36.92 +0.10 (+0.27%)

Streaming Delayed Price Updated: 9:51 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	40.16	40.27	39.42	39.49	899,592	-0.75(-1.87%)
Nov 27, 2015	40.43	40.60	40.18	40.24	167,626	-0.29(-0.72%)
Nov 25, 2015	39.82	40.53	40.53	40.53	477,435	+0.86(+2.18%)
Nov 24, 2015	39.55	39.80	39.05	39.67	713,424	+0.03(+0.06%)
Nov 23, 2015	39.79	40.20	39.64	39.65	675,520	-0.09(-0.23%)
Nov 20, 2015	39.59	39.84	39.40	39.74	634,545	+0.40(+1.02%)
Nov 19, 2015	38.82	39.44	38.22	39.34	749,261	+0.47(+1.21%)
Nov 18, 2015	38.48	38.88	38.05	38.87	687,643	+0.58(+1.51%)
Nov 17, 2015	38.54	39.08	38.16	38.29	729,943	+0.08(+0.22%)
Nov 16, 2015	38.04	38.38	37.84	38.20	639,025	+0.09(+0.24%)
Nov 13, 2015	38.66	39.10	38.02	38.11	746,487	-1.08(-2.76%)
Nov 12, 2015	39.88	40.05	39.16	39.19	443,158	-0.72(-1.81%)
Nov 11, 2015	39.67	40.09	39.19	39.91	849,692	+0.49(+1.23%)
Nov 10, 2015	39.49	39.64	39.02	39.43	771,045	+0.02(+0.04%)
Nov 09, 2015	40.08	40.21	39.22	39.41	594,308	-0.83(-2.06%)
Nov 06, 2015	40.08	40.42	39.93	40.24	665,934	+0.01(+0.02%)
Nov 05, 2015	40.35	40.36	39.74	40.23	487,277	+0.01(+0.02%)
Nov 04, 2015	40.75	40.82	39.97	40.22	669,301	-0.29(-0.72%)
Nov 03, 2015	40.91	40.97	40.21	40.52	1,028,875	-0.49(-1.20%)

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.