Indicators

Cheesecake Fact (NQ: CAKE )

35.35 +0.47 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.24	42.24	42.24	0	-1.18(-2.73%)
Dec 28, 2017	43.55	43.66	43.01	43.42	433,604	+0.07(+0.16%)
Dec 27, 2017	43.64	44.14	43.28	43.35	534,650	-0.22(-0.50%)
Dec 26, 2017	43.35	43.99	43.27	43.57	672,493	+0.22(+0.51%)
Dec 22, 2017	43.03	43.79	43.03	43.35	967,405	+0.22(+0.51%)
Dec 21, 2017	42.82	43.19	42.31	43.13	777,246	+0.28(+0.65%)
Dec 20, 2017	43.10	43.31	42.54	42.85	1,364,644	-0.11(-0.27%)
Dec 19, 2017	41.99	43.36	41.99	42.97	1,381,811	+1.22(+2.92%)
Dec 18, 2017	41.74	42.30	41.43	41.75	1,156,426	+0.34(+0.83%)
Dec 15, 2017	41.97	42.22	41.35	41.41	2,708,559	-0.56(-1.34%)
Dec 14, 2017	42.34	42.66	41.90	41.97	1,032,239	-0.38(-0.89%)
Dec 13, 2017	42.17	43.00	41.97	42.34	870,063	+0.09(+0.21%)
Dec 12, 2017	42.54	42.65	41.68	42.26	968,421	-0.19(-0.45%)
Dec 11, 2017	42.53	42.77	42.11	42.45	1,061,600	-0.06(-0.14%)
Dec 08, 2017	42.20	42.60	41.15	42.51	1,476,307	+0.43(+1.02%)
Dec 07, 2017	42.20	42.50	41.91	42.08	1,187,793	-0.23(-0.54%)
Dec 06, 2017	43.55	43.87	42.19	42.31	1,386,969	-1.18(-2.72%)
Dec 05, 2017	43.50	43.69	42.84	43.49	1,397,176	+0.04(+0.10%)
Dec 04, 2017	43.92	44.77	42.56	43.45	2,421,519	+1.34(+3.19%)

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.