Indicators

Cheesecake Fact (NQ: CAKE )

34.02 -0.61 (-1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	40.41	40.85	40.25	40.44	260,536	+0.04(+0.09%)
Nov 27, 2019	40.56	40.67	40.09	40.40	802,638	+0.06(+0.14%)
Nov 26, 2019	41.13	41.39	40.13	40.35	668,988	-0.93(-2.25%)
Nov 25, 2019	40.39	41.41	40.33	41.27	656,112	+1.16(+2.89%)
Nov 22, 2019	40.06	40.42	39.78	40.12	491,525	+0.34(+0.86%)
Nov 21, 2019	39.65	40.02	39.37	39.77	463,343	+0.32(+0.80%)
Nov 20, 2019	39.59	39.69	38.89	39.46	855,379	-0.08(-0.21%)
Nov 19, 2019	40.78	40.84	39.49	39.54	628,814	-1.21(-2.96%)
Nov 18, 2019	40.75	41.02	40.25	40.75	649,687	-0.10(-0.25%)
Nov 15, 2019	40.41	40.98	39.96	40.85	863,566	+0.60(+1.50%)
Nov 14, 2019	39.72	40.27	39.41	40.25	790,051	+0.69(+1.73%)
Nov 13, 2019	39.07	39.80	38.75	39.56	521,710	+0.11(+0.28%)
Nov 12, 2019	39.41	39.65	38.68	39.45	683,703	+0.13(+0.33%)
Nov 11, 2019	39.81	39.81	39.04	39.32	534,543	-0.61(-1.53%)
Nov 08, 2019	40.21	40.24	39.47	39.93	715,828	+0.20(+0.51%)
Nov 07, 2019	40.20	40.40	39.46	39.73	1,051,119	+0.05(+0.13%)
Nov 06, 2019	41.44	41.60	39.39	39.68	1,272,252	-1.63(-3.95%)
Nov 05, 2019	39.96	41.58	39.76	41.31	1,340,621	+1.54(+3.86%)
Nov 04, 2019	38.62	39.93	38.40	39.77	744,567	+1.19(+3.07%)

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.