Indicators

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.41	52.87	52.22	52.40	1,232,883	+0.03(+0.05%)
Feb 27, 2017	52.46	52.70	52.26	52.38	887,264	-0.07(-0.13%)
Feb 24, 2017	52.13	52.61	51.71	52.45	1,182,479	-0.07(-0.13%)
Feb 23, 2017	52.02	53.37	51.15	52.52	2,176,252	+0.93(+1.80%)
Feb 22, 2017	51.47	52.00	51.07	51.59	3,098,816	-0.49(-0.94%)
Feb 21, 2017	53.22	53.41	52.02	52.08	931,914	-1.00(-1.88%)
Feb 17, 2017		53.07	53.07	53.07	0	+0.19(+0.36%)
Feb 16, 2017	53.11	53.32	52.47	52.89	767,560	-0.15(-0.29%)
Feb 15, 2017	53.47	53.47	52.64	53.04	584,492	-0.41(-0.77%)
Feb 14, 2017	53.04	53.47	52.90	53.45	430,566	+0.09(+0.18%)
Feb 13, 2017	53.75	54.02	53.25	53.36	472,876	-0.33(-0.62%)
Feb 10, 2017	52.67	53.85	52.67	53.69	801,362	+1.02(+1.94%)
Feb 09, 2017	51.40	52.87	51.07	52.67	1,275,225	+1.24(+2.42%)
Feb 08, 2017	50.86	51.79	50.71	51.43	838,626	+0.43(+0.84%)
Feb 07, 2017	51.23	51.95	50.86	51.00	937,210	-0.02(-0.03%)
Feb 06, 2017	51.02	51.91	50.83	51.01	759,912	-0.12(-0.24%)
Feb 03, 2017	51.26	51.70	50.91	51.13	861,458	+0.25(+0.49%)
Feb 02, 2017	50.70	51.28	50.46	50.88	613,312	+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.