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 (%)
May 29, 2015	43.67	43.95	43.16	43.18	506,026	-0.59(-1.34%)
May 28, 2015	43.92	44.40	43.67	43.77	560,032	-0.12(-0.27%)
May 27, 2015	43.58	44.03	43.52	43.88	729,856	+0.55(+1.28%)
May 26, 2015	43.75	43.98	43.05	43.33	675,411	-0.44(-0.99%)
May 22, 2015	43.95	43.77	43.77	43.77	764,236	-0.12(-0.27%)
May 21, 2015	43.98	44.21	43.67	43.88	610,544	+0.09(+0.21%)
May 20, 2015	43.78	43.82	43.39	43.79	683,497	-0.08(-0.17%)
May 19, 2015	43.54	43.94	43.26	43.87	782,128	+0.48(+1.10%)
May 18, 2015	43.00	43.47	42.78	43.39	670,034	+0.36(+0.84%)
May 15, 2015	42.84	43.36	42.70	43.03	634,253	+0.26(+0.61%)
May 14, 2015	42.22	42.93	41.87	42.77	898,424	+0.69(+1.63%)
May 13, 2015	41.94	42.30	41.77	42.08	561,455	+0.08(+0.20%)
May 12, 2015	42.02	42.30	41.48	42.00	540,915	-0.26(-0.61%)
May 11, 2015	42.33	42.74	42.14	42.26	494,909	-0.18(-0.43%)
May 08, 2015	43.05	43.31	42.26	42.44	1,085,476	-0.23(-0.53%)
May 07, 2015	41.90	42.78	41.87	42.67	813,960	+0.77(+1.84%)
May 06, 2015	41.71	42.05	41.54	41.90	617,925	+0.21(+0.50%)
May 05, 2015	42.23	42.39	41.53	41.69	819,539	-0.39(-0.92%)
May 04, 2015	42.43	42.77	42.01	42.07	516,075	-0.12(-0.29%)

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.