Indicators

Cheesecake Fact (NQ: CAKE )

38.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.03	44.21	43.47	43.68	878,827	-0.55(-1.24%)
Jan 29, 2015	44.55	44.55	43.71	44.23	1,415,685	-0.19(-0.43%)
Jan 28, 2015	45.54	45.69	44.20	44.42	833,385	-0.87(-1.91%)
Jan 27, 2015	45.23	45.49	44.92	45.28	504,072	-0.24(-0.53%)
Jan 26, 2015	45.05	45.86	45.02	45.52	665,271	+0.50(+1.11%)
Jan 23, 2015	45.12	45.31	44.70	45.02	629,471	+0.02(+0.06%)
Jan 22, 2015	44.62	45.09	44.21	45.00	665,270	+0.67(+1.52%)
Jan 21, 2015	43.85	44.35	43.63	44.33	694,298	+0.24(+0.55%)
Jan 20, 2015	44.50	45.02	43.71	44.08	1,329,139	+0.70(+1.61%)
Jan 16, 2015	42.94	43.42	42.74	43.39	527,701	+0.27(+0.62%)
Jan 15, 2015	43.59	43.64	42.29	43.12	589,775	-0.37(-0.86%)
Jan 14, 2015	43.78	43.92	43.24	43.49	558,255	-0.34(-0.78%)
Jan 13, 2015	43.77	44.23	43.25	43.83	662,772	+0.42(+0.98%)
Jan 12, 2015	43.68	43.78	43.27	43.41	464,643	-0.13(-0.31%)
Jan 09, 2015	43.67	43.72	42.84	43.54	600,615	-0.06(-0.13%)
Jan 08, 2015	43.19	43.88	43.04	43.60	1,144,331	+0.60(+1.39%)
Jan 07, 2015	42.42	43.10	41.82	43.00	1,384,198	+1.56(+3.77%)
Jan 06, 2015	41.99	42.06	40.83	41.44	711,022	-0.32(-0.76%)
Jan 05, 2015	41.52	42.12	41.44	41.76	606,194	+0.07(+0.18%)

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.