Indicators

Cheesecake Fact (NQ: CAKE )

39.80 -1.33 (-3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.27	38.31	37.64	37.77	732,540	-0.60(-1.57%)
Jun 27, 2014	38.19	38.46	38.02	38.37	854,597	+0.03(+0.08%)
Jun 26, 2014	38.26	38.37	38.03	38.34	916,646	+0.02(+0.04%)
Jun 25, 2014	37.83	38.35	37.73	38.33	734,142	+0.41(+1.07%)
Jun 24, 2014	37.96	38.33	37.81	37.92	1,092,194	-0.08(-0.21%)
Jun 23, 2014	37.76	38.03	37.54	38.00	772,206	+0.32(+0.84%)
Jun 20, 2014	37.73	37.76	37.32	37.68	1,114,487	+0.05(+0.13%)
Jun 19, 2014	37.59	37.94	37.53	37.63	943,551	+0.16(+0.42%)
Jun 18, 2014	37.67	37.80	37.11	37.48	1,018,914	-0.20(-0.54%)
Jun 17, 2014	37.70	38.11	37.59	37.68	1,414,533	-0.31(-0.80%)
Jun 16, 2014	37.84	38.08	37.84	37.98	937,447	+0.04(+0.11%)
Jun 13, 2014	37.67	37.99	37.44	37.94	797,085	+0.38(+1.02%)
Jun 12, 2014	37.58	37.80	37.42	37.56	592,624	-0.11(-0.28%)
Jun 11, 2014	37.63	37.90	37.52	37.67	369,235	-0.11(-0.30%)
Jun 10, 2014	38.11	38.11	37.67	37.78	411,469	-0.44(-1.15%)
Jun 06, 2014	38.25	38.38	38.02	38.22	615,224	+0.22(+0.58%)
Jun 05, 2014	37.35	38.01	37.15	38.00	605,283	+0.65(+1.74%)
Jun 04, 2014	37.11	37.39	36.98	37.35	461,028	+0.14(+0.37%)
Jun 03, 2014	36.92	37.37	36.92	37.21	890,526	+0.00(+0.00%)

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.