Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.57	36.94	36.29	36.68	1,120,879	+0.17(+0.45%)
Sep 28, 2017	36.73	37.25	36.30	36.52	1,459,982	-0.24(-0.64%)
Sep 27, 2017	36.28	36.93	36.03	36.75	1,579,370	+0.74(+2.06%)
Sep 26, 2017	35.29	36.18	35.12	36.01	1,985,412	-0.22(-0.60%)
Sep 25, 2017	36.20	36.58	35.99	36.23	1,188,677	+0.07(+0.19%)
Sep 22, 2017	35.86	36.20	35.74	36.16	1,167,764	+0.36(+1.00%)
Sep 21, 2017	36.46	36.47	35.72	35.80	1,523,560	-0.63(-1.72%)
Sep 20, 2017	35.51	36.49	35.48	36.43	1,931,916	+0.98(+2.75%)
Sep 19, 2017	35.43	35.56	34.90	35.46	1,291,033	+0.14(+0.39%)
Sep 18, 2017	35.65	35.77	35.20	35.32	1,407,793	-0.17(-0.49%)
Sep 15, 2017	34.99	35.56	34.85	35.49	1,802,999	+0.45(+1.29%)
Sep 14, 2017	35.59	35.59	34.65	35.04	1,899,734	-0.40(-1.13%)
Sep 13, 2017	35.11	36.36	34.89	35.44	2,731,249	+0.46(+1.32%)
Sep 12, 2017	33.72	35.19	33.53	34.98	2,826,574	+1.12(+3.32%)
Sep 11, 2017	34.34	34.71	33.78	33.85	1,526,626	-0.17(-0.51%)
Sep 08, 2017	33.49	34.53	33.49	34.03	2,018,054	+0.28(+0.83%)
Sep 07, 2017	34.47	34.66	33.39	33.75	2,766,323	-0.58(-1.70%)
Sep 06, 2017	35.36	35.36	34.08	34.33	2,072,087	-0.98(-2.76%)
Sep 05, 2017	36.14	36.27	35.02	35.31	1,182,445	-0.67(-1.86%)

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.