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 29, 2016	42.37	42.47	41.90	41.97	822,725	-0.33(-0.78%)
Feb 26, 2016	42.48	42.67	41.86	42.30	878,357	-0.07(-0.16%)
Feb 25, 2016	42.63	42.71	42.04	42.37	880,558	-0.02(-0.04%)
Feb 24, 2016	41.80	42.69	41.79	42.38	816,368	+0.37(+0.88%)
Feb 23, 2016	41.89	42.65	41.89	42.01	1,054,701	+0.23(+0.56%)
Feb 22, 2016	41.65	42.15	41.58	41.78	949,948	+0.48(+1.16%)
Feb 19, 2016	41.71	42.06	40.67	41.30	1,288,925	-0.57(-1.36%)
Feb 18, 2016	41.66	41.97	41.34	41.87	940,973	+0.12(+0.28%)
Feb 17, 2016	40.75	41.93	40.28	41.75	2,359,480	+0.39(+0.95%)
Feb 16, 2016	40.92	41.83	40.66	41.36	2,454,811	+0.96(+2.36%)
Feb 12, 2016	39.69	40.41	40.41	40.41	1,038,937	+0.84(+2.12%)
Feb 11, 2016	39.16	39.91	38.65	39.57	538,288	-0.10(-0.25%)
Feb 10, 2016	39.55	40.39	39.38	39.67	650,429	+0.30(+0.77%)
Feb 09, 2016	39.60	40.47	38.92	39.37	1,158,422	-0.23(-0.59%)
Feb 08, 2016	39.26	39.92	38.68	39.60	960,912	-0.02(-0.04%)
Feb 05, 2016	40.91	40.91	39.57	39.62	920,405	-1.29(-3.15%)
Feb 04, 2016	40.65	41.05	40.33	40.91	607,852	+0.09(+0.23%)
Feb 03, 2016	41.12	41.13	39.73	40.82	842,832	+0.03(+0.06%)
Feb 02, 2016	40.65	41.18	40.65	40.79	605,199	-0.34(-0.84%)

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.