Indicators

Cheesecake Fact (NQ: CAKE )

37.11 UNCHANGED

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 (%)
Nov 29, 2013	40.09	40.16	39.58	39.72	0	-0.19(-0.47%)
Nov 27, 2013	39.84	40.01	39.60	39.91	0	+0.20(+0.49%)
Nov 26, 2013	40.17	40.17	39.52	39.71	0	-0.35(-0.87%)
Nov 25, 2013	40.37	40.52	40.02	40.07	589,254	-0.22(-0.55%)
Nov 22, 2013	40.33	40.53	40.15	40.29	0	+0.01(+0.02%)
Nov 21, 2013	39.44	40.32	39.40	40.28	853,202	+1.12(+2.87%)
Nov 20, 2013	38.96	39.50	38.96	39.15	552,019	+0.18(+0.46%)
Nov 19, 2013	39.02	39.16	38.70	38.97	535,519	+0.02(+0.04%)
Nov 18, 2013	38.94	39.27	38.89	38.96	771,148	-0.02(-0.06%)
Nov 15, 2013	38.99	39.13	38.83	38.98	0	-0.06(-0.15%)
Nov 14, 2013	39.68	39.68	38.99	39.04	904,235	-0.55(-1.38%)
Nov 13, 2013	39.24	39.61	39.09	39.58	0	+0.30(+0.77%)
Nov 12, 2013	39.33	39.50	39.05	39.28	0	-0.07(-0.17%)
Nov 11, 2013	39.11	39.52	39.11	39.35	0	+0.11(+0.27%)
Nov 08, 2013	38.65	39.32	38.65	39.24	0	+0.63(+1.62%)
Nov 07, 2013	39.45	40.04	38.57	38.61	865,603	-0.93(-2.35%)
Nov 06, 2013	40.07	40.07	39.48	39.54	602,084	-0.33(-0.82%)
Nov 05, 2013	38.42	39.98	38.42	39.87	1,204,388	+1.25(+3.23%)
Nov 04, 2013	38.61	38.75	38.39	38.62	656,888	+0.11(+0.30%)

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.