Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.64	55.65	54.48	54.90	730,045	-0.50(-0.90%)
Apr 27, 2017	55.67	55.86	55.13	55.40	433,509	-0.27(-0.48%)
Apr 26, 2017	55.48	55.92	55.35	55.67	603,290	+0.29(+0.53%)
Apr 25, 2017	55.32	55.70	55.09	55.37	827,632	+0.27(+0.50%)
Apr 24, 2017	54.69	55.44	54.40	55.10	1,155,228	+1.16(+2.16%)
Apr 21, 2017	53.80	54.12	53.46	53.94	539,165	+0.11(+0.21%)
Apr 20, 2017	53.66	53.94	53.32	53.83	695,385	+0.59(+1.11%)
Apr 19, 2017	52.96	53.54	52.85	53.24	613,321	+0.51(+0.97%)
Apr 18, 2017	52.82	53.21	52.67	52.72	338,328	-0.21(-0.39%)
Apr 17, 2017	52.82	53.13	52.53	52.93	649,322	+0.15(+0.29%)
Apr 13, 2017	53.10	53.48	52.64	52.77	771,548	-0.46(-0.87%)
Apr 12, 2017	53.91	53.91	52.97	53.24	584,194	-0.69(-1.29%)
Apr 11, 2017	53.53	53.98	53.28	53.93	600,298	+0.36(+0.67%)
Apr 10, 2017	54.43	54.57	53.50	53.57	812,488	-0.70(-1.29%)
Apr 07, 2017	54.51	54.97	54.25	54.27	745,623	-0.45(-0.81%)
Apr 06, 2017	54.43	55.03	54.23	54.72	855,807	+0.45(+0.82%)
Apr 05, 2017	54.67	55.70	54.20	54.27	1,425,630	-0.06(-0.11%)
Apr 04, 2017	53.95	54.42	53.69	54.33	586,385	+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.