Indicators

Cheesecake Fact (NQ: CAKE )

38.02 -0.42 (-1.09%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.57	48.19	47.48	47.79	622,236	-0.08(-0.17%)
Sep 27, 2018	47.73	48.29	47.68	47.87	414,424	+0.07(+0.15%)
Sep 26, 2018	47.52	48.38	47.33	47.80	706,486	+0.44(+0.92%)
Sep 25, 2018	46.99	47.70	46.99	47.36	495,038	+0.51(+1.09%)
Sep 24, 2018	46.52	46.91	45.64	46.85	695,672	+0.15(+0.32%)
Sep 21, 2018	47.48	47.82	46.69	46.70	1,003,039	-0.78(-1.64%)
Sep 20, 2018	48.31	48.51	47.33	47.48	680,796	-0.49(-1.02%)
Sep 19, 2018	47.74	48.42	47.62	47.97	420,517	+0.12(+0.24%)
Sep 18, 2018	47.12	48.03	46.75	47.85	469,368	+0.50(+1.06%)
Sep 17, 2018	47.33	47.71	46.78	47.35	508,041	+0.11(+0.23%)
Sep 14, 2018	47.50	47.66	46.76	47.24	820,760	-0.05(-0.11%)
Sep 13, 2018	47.64	47.86	46.86	47.30	797,288	-0.46(-0.95%)
Sep 12, 2018	47.82	48.11	47.36	47.75	741,967	-0.05(-0.11%)
Sep 11, 2018	48.34	48.50	47.74	47.81	811,960	-0.84(-1.72%)
Sep 10, 2018	49.36	49.36	48.57	48.65	792,324	-0.52(-1.05%)
Sep 07, 2018	48.99	49.65	48.85	49.16	845,183	+0.12(+0.24%)
Sep 06, 2018	48.89	49.53	46.87	49.05	589,997	+0.32(+0.66%)
Sep 05, 2018	47.07	48.82	46.73	48.73	923,479	+1.52(+3.21%)

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.