Indicators

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	38.21	38.83	37.94	38.82	757,417	+0.73(+1.92%)
Dec 28, 2018	38.17	38.65	37.92	38.09	779,048	-0.10(-0.26%)
Dec 27, 2018	38.19	38.71	37.14	38.19	728,430	-0.26(-0.67%)
Dec 26, 2018	37.81	39.23	37.63	38.45	773,715	+0.75(+1.99%)
Dec 24, 2018	37.64	38.29	37.37	37.70	519,925	-0.21(-0.56%)
Dec 21, 2018	38.18	39.21	37.69	37.91	1,740,333	-0.44(-1.14%)
Dec 20, 2018	38.42	38.69	37.77	38.35	1,141,567	-0.20(-0.51%)
Dec 19, 2018	39.98	39.98	38.23	38.54	1,074,383	-0.34(-0.87%)
Dec 18, 2018	39.83	40.15	38.81	38.88	922,389	-0.57(-1.45%)
Dec 17, 2018	40.00	40.14	39.29	39.45	813,702	-0.48(-1.21%)
Dec 14, 2018	40.65	40.92	39.81	39.94	737,467	-0.95(-2.33%)
Dec 13, 2018	41.24	41.56	40.83	40.89	781,315	-0.12(-0.28%)
Dec 12, 2018	40.94	41.42	40.63	41.01	881,855	+0.49(+1.21%)
Dec 11, 2018	41.04	41.08	40.12	40.52	799,063	-0.29(-0.72%)
Dec 10, 2018	41.01	41.32	40.32	40.81	751,000	-0.13(-0.33%)
Dec 07, 2018	41.43	42.08	40.84	40.95	752,934	-0.58(-1.40%)
Dec 06, 2018	41.28	41.61	40.76	41.52	929,624	-0.12(-0.30%)
Dec 04, 2018	41.97	42.80	41.53	41.65	995,805	-0.30(-0.72%)

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.