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 (%)
Feb 28, 2014	38.45	39.21	38.45	38.84	1,020,941	+0.42(+1.11%)
Feb 27, 2014	38.42	38.80	38.33	38.41	857,377	-0.20(-0.53%)
Feb 26, 2014	38.72	39.03	38.43	38.62	925,197	-0.06(-0.15%)
Feb 25, 2014	38.19	39.03	38.19	38.67	1,045,741	+0.57(+1.50%)
Feb 24, 2014	37.83	38.36	37.83	38.10	644,874	+0.25(+0.65%)
Feb 21, 2014	37.98	38.18	37.67	37.86	743,225	+0.06(+0.15%)
Feb 20, 2014	37.57	38.06	37.57	37.80	871,370	+0.20(+0.54%)
Feb 19, 2014	37.29	37.85	37.29	37.60	656,177	+0.12(+0.33%)
Feb 18, 2014	37.31	37.70	37.31	37.47	763,026	+0.10(+0.26%)
Feb 14, 2014	36.91	37.38	37.38	37.38	1,072,251	+0.31(+0.84%)
Feb 13, 2014	36.71	37.28	36.01	37.07	1,874,495	+0.13(+0.35%)
Feb 12, 2014	37.14	37.48	36.70	36.94	1,506,404	-0.21(-0.57%)
Feb 11, 2014	36.66	37.23	36.52	37.15	1,090,116	+0.55(+1.49%)
Feb 10, 2014	36.42	37.11	36.37	36.60	1,233,078	+0.19(+0.51%)
Feb 07, 2014	36.20	36.56	35.86	36.41	812,769	+0.27(+0.74%)
Feb 06, 2014	35.46	36.38	35.33	36.15	844,362	+0.71(+2.00%)
Feb 05, 2014	35.33	35.64	34.82	35.44	824,750	+0.02(+0.07%)
Feb 04, 2014	35.35	35.71	35.18	35.41	994,267	+0.34(+0.98%)

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.