Indicators

Cheesecake Fact (NQ: CAKE )

38.57 UNCHANGED

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 27, 2015	40.26	40.26	39.35	39.38	1,337,207	-0.94(-2.32%)
Feb 26, 2015	40.82	40.82	39.84	40.32	845,051	-0.44(-1.08%)
Feb 25, 2015	40.77	41.06	40.43	40.76	796,783	-0.23(-0.57%)
Feb 24, 2015	41.00	41.43	40.75	40.99	933,754	+0.02(+0.06%)
Feb 23, 2015	40.57	41.04	40.54	40.96	754,505	+0.31(+0.76%)
Feb 20, 2015	40.93	40.94	40.07	40.65	976,151	-0.16(-0.38%)
Feb 19, 2015	40.59	41.21	40.51	40.81	1,977,649	+0.34(+0.84%)
Feb 18, 2015	39.95	40.62	39.93	40.47	1,124,825	+0.63(+1.58%)
Feb 17, 2015	39.97	40.20	39.59	39.84	1,514,963	+0.02(+0.04%)
Feb 13, 2015	40.52	39.83	39.83	39.83	1,907,200	-0.86(-2.11%)
Feb 12, 2015	40.21	40.70	38.42	40.69	6,652,265	-3.12(-7.13%)
Feb 11, 2015	44.72	44.85	43.61	43.81	1,882,647	-0.90(-2.01%)
Feb 10, 2015	44.21	44.86	43.98	44.71	860,993	+1.00(+2.29%)
Feb 09, 2015	44.07	44.34	43.61	43.71	621,956	-0.64(-1.45%)
Feb 06, 2015	43.72	44.51	43.41	44.35	901,682	+0.65(+1.49%)
Feb 05, 2015	43.85	44.15	43.53	43.70	673,657	-0.06(-0.13%)
Feb 04, 2015	43.29	44.03	43.06	43.76	735,317	+0.47(+1.09%)
Feb 03, 2015	43.06	43.69	42.88	43.29	581,549	+0.29(+0.67%)

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.