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, 2017	52.05	52.50	51.85	52.04	1,241,529	+0.03(+0.05%)
Feb 27, 2017	52.10	52.33	51.89	52.01	893,486	-0.07(-0.13%)
Feb 24, 2017	51.77	52.24	51.35	52.08	1,190,771	-0.07(-0.13%)
Feb 23, 2017	51.66	52.99	50.79	52.15	2,191,513	+0.92(+1.80%)
Feb 22, 2017	51.11	51.64	50.71	51.23	3,120,547	-0.49(-0.94%)
Feb 21, 2017	52.85	53.04	51.66	51.72	938,449	-0.99(-1.88%)
Feb 17, 2017		52.70	52.70	52.70	0	+0.19(+0.36%)
Feb 16, 2017	52.74	52.95	52.10	52.52	772,943	-0.15(-0.29%)
Feb 15, 2017	53.10	53.10	52.28	52.67	588,590	-0.41(-0.77%)
Feb 14, 2017	52.67	53.10	52.53	53.08	433,586	+0.09(+0.18%)
Feb 13, 2017	53.38	53.64	52.88	52.99	476,192	-0.33(-0.62%)
Feb 10, 2017	52.30	53.47	52.30	53.32	806,981	+1.01(+1.94%)
Feb 09, 2017	51.04	52.50	50.72	52.30	1,284,168	+1.24(+2.42%)
Feb 08, 2017	50.51	51.43	50.36	51.07	844,507	+0.43(+0.84%)
Feb 07, 2017	50.87	51.59	50.51	50.64	943,782	-0.02(-0.03%)
Feb 06, 2017	50.67	51.55	50.48	50.66	765,241	-0.12(-0.24%)
Feb 03, 2017	50.91	51.34	50.56	50.78	867,499	+0.25(+0.49%)
Feb 02, 2017	50.35	50.92	50.10	50.53	617,613	+0.26(+0.51%)

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.