Indicators

Cheesecake Fact (NQ: CAKE )

37.12 +0.30 (+0.83%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.53	38.21	37.25	38.06	936,621	+0.72(+1.93%)
Sep 27, 2019	37.33	37.73	37.10	37.34	653,536	+0.04(+0.10%)
Sep 26, 2019	36.93	37.38	36.79	37.30	664,240	+0.44(+1.19%)
Sep 25, 2019	36.45	37.20	36.45	36.87	791,107	+0.29(+0.80%)
Sep 24, 2019	36.83	36.88	36.37	36.57	553,992	-0.04(-0.10%)
Sep 23, 2019	36.41	36.89	36.36	36.61	509,121	+0.05(+0.15%)
Sep 20, 2019	37.10	37.44	36.04	36.55	1,050,279	-0.60(-1.62%)
Sep 19, 2019	38.18	38.32	37.08	37.16	981,849	-1.60(-4.12%)
Sep 18, 2019	39.04	39.04	38.28	38.76	644,133	-0.17(-0.45%)
Sep 17, 2019	39.33	39.59	38.45	38.93	618,532	-0.34(-0.86%)
Sep 16, 2019	38.63	39.50	38.33	39.27	669,851	+0.38(+0.99%)
Sep 13, 2019	38.55	39.40	38.43	38.88	749,136	+0.38(+1.00%)
Sep 12, 2019	39.69	39.69	38.43	38.50	1,057,686	-0.77(-1.95%)
Sep 11, 2019	39.50	39.67	38.84	39.27	848,056	-0.26(-0.67%)
Sep 10, 2019	38.17	39.71	37.65	39.53	957,225	+1.17(+3.05%)
Sep 09, 2019	36.71	38.45	36.68	38.36	1,311,528	+1.85(+5.08%)
Sep 06, 2019	37.87	37.87	36.48	36.51	989,393	+0.31(+0.86%)
Sep 05, 2019	35.95	36.76	35.82	36.20	776,513	+0.80(+2.27%)
Sep 04, 2019	35.45	35.69	34.98	35.40	661,944	+0.05(+0.16%)

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.