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 (%)
Apr 28, 2017	56.03	56.04	54.87	55.29	724,935	-0.50(-0.90%)
Apr 27, 2017	56.07	56.26	55.52	55.79	430,474	-0.27(-0.48%)
Apr 26, 2017	55.87	56.32	55.74	56.06	599,067	+0.29(+0.53%)
Apr 25, 2017	55.71	56.09	55.48	55.77	821,838	+0.28(+0.50%)
Apr 24, 2017	55.08	55.83	54.79	55.49	1,147,141	+1.17(+2.16%)
Apr 21, 2017	54.18	54.50	53.83	54.32	535,391	+0.11(+0.21%)
Apr 20, 2017	54.04	54.32	53.70	54.21	690,517	+0.59(+1.11%)
Apr 19, 2017	53.33	53.92	53.22	53.61	609,028	+0.52(+0.97%)
Apr 18, 2017	53.20	53.58	53.04	53.09	335,960	-0.21(-0.39%)
Apr 17, 2017	53.20	53.51	52.90	53.30	644,776	+0.16(+0.29%)
Apr 13, 2017	53.47	53.86	53.02	53.15	766,147	-0.47(-0.87%)
Apr 12, 2017	54.29	54.29	53.34	53.61	580,105	-0.70(-1.29%)
Apr 11, 2017	53.90	54.36	53.65	54.31	596,096	+0.36(+0.67%)
Apr 10, 2017	54.82	54.95	53.88	53.95	806,800	-0.71(-1.29%)
Apr 07, 2017	54.89	55.36	54.64	54.65	740,403	-0.45(-0.81%)
Apr 06, 2017	54.82	55.42	54.61	55.10	849,816	+0.45(+0.82%)
Apr 05, 2017	55.06	56.09	54.58	54.65	1,415,650	-0.06(-0.11%)
Apr 04, 2017	54.33	54.81	54.07	54.71	582,280	+0.27(+0.49%)

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.