Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.80	38.48	37.51	38.33	930,064	+0.73(+1.93%)
Sep 27, 2019	37.59	38.00	37.36	37.60	648,961	+0.04(+0.10%)
Sep 26, 2019	37.19	37.64	37.05	37.57	659,591	+0.44(+1.19%)
Sep 25, 2019	36.70	37.47	36.70	37.13	785,569	+0.29(+0.80%)
Sep 24, 2019	37.09	37.14	36.63	36.83	550,114	-0.04(-0.10%)
Sep 23, 2019	36.67	37.15	36.62	36.87	505,557	+0.06(+0.15%)
Sep 20, 2019	37.36	37.70	36.30	36.81	1,042,927	-0.61(-1.62%)
Sep 19, 2019	38.45	38.59	37.35	37.42	974,976	-1.61(-4.12%)
Sep 18, 2019	39.31	39.31	38.55	39.03	639,624	-0.17(-0.45%)
Sep 17, 2019	39.61	39.87	38.73	39.20	614,202	-0.34(-0.86%)
Sep 16, 2019	38.90	39.78	38.60	39.54	665,162	+0.39(+0.99%)
Sep 13, 2019	38.83	39.68	38.70	39.16	743,891	+0.39(+1.00%)
Sep 12, 2019	39.97	39.97	38.70	38.77	1,050,282	-0.77(-1.95%)
Sep 11, 2019	39.78	39.95	39.11	39.54	842,120	-0.27(-0.67%)
Sep 10, 2019	38.44	39.99	37.92	39.81	950,524	+1.18(+3.05%)
Sep 09, 2019	36.97	38.73	36.94	38.63	1,302,347	+1.87(+5.08%)
Sep 06, 2019	38.14	38.14	36.74	36.77	982,467	+0.31(+0.86%)
Sep 05, 2019	36.21	37.01	36.08	36.45	771,077	+0.81(+2.27%)
Sep 04, 2019	35.70	35.94	35.23	35.64	657,310	+0.06(+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.