Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

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 (%)
Apr 28, 2017	56.03	56.04	54.87	55.29	724,908	-0.50(-0.90%)
Apr 27, 2017	56.07	56.26	55.52	55.79	430,458	-0.27(-0.48%)
Apr 26, 2017	55.87	56.32	55.74	56.06	599,045	+0.29(+0.53%)
Apr 25, 2017	55.72	56.09	55.48	55.77	821,808	+0.28(+0.50%)
Apr 24, 2017	55.08	55.84	54.79	55.49	1,147,099	+1.17(+2.16%)
Apr 21, 2017	54.18	54.50	53.84	54.32	535,371	+0.11(+0.21%)
Apr 20, 2017	54.04	54.32	53.70	54.21	690,492	+0.59(+1.11%)
Apr 19, 2017	53.34	53.92	53.22	53.61	609,005	+0.52(+0.97%)
Apr 18, 2017	53.20	53.59	53.04	53.10	335,948	-0.21(-0.39%)
Apr 17, 2017	53.20	53.51	52.91	53.30	644,753	+0.16(+0.29%)
Apr 13, 2017	53.47	53.86	53.02	53.15	766,118	-0.47(-0.87%)
Apr 12, 2017	54.29	54.29	53.35	53.61	580,083	-0.70(-1.29%)
Apr 11, 2017	53.91	54.36	53.66	54.31	596,074	+0.36(+0.67%)
Apr 10, 2017	54.82	54.96	53.88	53.95	806,771	-0.71(-1.29%)
Apr 07, 2017	54.90	55.36	54.64	54.66	740,376	-0.45(-0.81%)
Apr 06, 2017	54.82	55.42	54.62	55.10	849,785	+0.45(+0.82%)
Apr 05, 2017	55.06	56.09	54.59	54.66	1,415,598	-0.06(-0.11%)
Apr 04, 2017	54.33	54.81	54.07	54.72	582,259	+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.