Indicators

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.94	41.94	41.94	0	-1.18(-2.73%)
Dec 28, 2017	43.24	43.35	42.71	43.12	436,661	+0.07(+0.16%)
Dec 27, 2017	43.34	43.83	42.98	43.05	538,419	-0.22(-0.50%)
Dec 26, 2017	43.05	43.68	42.96	43.27	677,234	+0.22(+0.51%)
Dec 22, 2017	42.73	43.48	42.73	43.05	974,225	+0.22(+0.51%)
Dec 21, 2017	42.52	42.88	42.01	42.83	782,725	+0.28(+0.65%)
Dec 20, 2017	42.80	43.01	42.24	42.55	1,374,264	-0.11(-0.27%)
Dec 19, 2017	41.69	43.06	41.69	42.67	1,391,552	+1.21(+2.92%)
Dec 18, 2017	41.45	42.00	41.14	41.46	1,164,578	+0.34(+0.83%)
Dec 15, 2017	41.67	41.93	41.06	41.12	2,727,653	-0.56(-1.34%)
Dec 14, 2017	42.05	42.36	41.60	41.67	1,039,516	-0.37(-0.89%)
Dec 13, 2017	41.87	42.70	41.67	42.05	876,197	+0.09(+0.21%)
Dec 12, 2017	42.24	42.35	41.39	41.96	975,248	-0.19(-0.45%)
Dec 11, 2017	42.23	42.47	41.81	42.15	1,069,084	-0.06(-0.14%)
Dec 08, 2017	41.90	42.30	40.87	42.21	1,486,714	+0.43(+1.02%)
Dec 07, 2017	41.91	42.20	41.61	41.79	1,196,166	-0.23(-0.54%)
Dec 06, 2017	43.24	43.56	41.89	42.01	1,396,746	-1.18(-2.72%)
Dec 05, 2017	43.20	43.38	42.54	43.19	1,407,026	+0.04(+0.10%)
Dec 04, 2017	43.61	44.46	42.27	43.15	2,438,590	+1.33(+3.19%)

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.