Indicators

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.64	55.65	54.49	54.91	730,018	-0.50(-0.90%)
Apr 27, 2017	55.68	55.86	55.13	55.40	433,493	-0.27(-0.48%)
Apr 26, 2017	55.48	55.92	55.35	55.67	603,268	+0.29(+0.53%)
Apr 25, 2017	55.33	55.70	55.09	55.38	827,601	+0.27(+0.50%)
Apr 24, 2017	54.69	55.45	54.41	55.10	1,155,186	+1.16(+2.16%)
Apr 21, 2017	53.80	54.12	53.46	53.94	539,145	+0.11(+0.21%)
Apr 20, 2017	53.67	53.94	53.32	53.83	695,359	+0.59(+1.11%)
Apr 19, 2017	52.96	53.55	52.85	53.24	613,299	+0.51(+0.97%)
Apr 18, 2017	52.83	53.21	52.67	52.72	338,316	-0.21(-0.39%)
Apr 17, 2017	52.83	53.13	52.54	52.93	649,298	+0.15(+0.29%)
Apr 13, 2017	53.10	53.49	52.65	52.78	771,519	-0.46(-0.87%)
Apr 12, 2017	53.91	53.91	52.97	53.24	584,173	-0.69(-1.29%)
Apr 11, 2017	53.53	53.98	53.28	53.93	600,276	+0.36(+0.67%)
Apr 10, 2017	54.44	54.57	53.50	53.57	812,458	-0.70(-1.29%)
Apr 07, 2017	54.51	54.97	54.26	54.27	745,595	-0.45(-0.81%)
Apr 06, 2017	54.44	55.03	54.23	54.72	855,776	+0.45(+0.82%)
Apr 05, 2017	54.67	55.70	54.20	54.27	1,425,577	-0.06(-0.11%)
Apr 04, 2017	53.95	54.43	53.69	54.33	586,364	+0.27(+0.49%)

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.