Indicators

Cheesecake Fact (NQ: CAKE )

36.65 -0.46 (-1.24%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.17	44.36	43.29	43.68	1,395,124	-0.39(-0.88%)
Jul 28, 2016	44.48	44.97	42.66	44.07	3,467,641	+2.05(+4.88%)
Jul 27, 2016	42.62	42.85	41.61	42.02	2,470,200	-0.59(-1.39%)
Jul 26, 2016	42.56	43.63	42.11	42.61	2,221,058	-2.09(-4.68%)
Jul 25, 2016	44.72	44.92	44.25	44.70	1,219,734	+0.08(+0.19%)
Jul 22, 2016	43.44	44.84	43.44	44.62	981,159	+1.00(+2.30%)
Jul 21, 2016	43.64	43.77	42.91	43.61	460,806	+0.10(+0.23%)
Jul 20, 2016	43.35	43.66	43.18	43.51	423,405	+0.24(+0.57%)
Jul 19, 2016	42.96	43.41	42.94	43.27	597,588	+0.15(+0.35%)
Jul 18, 2016	42.91	43.45	42.25	43.12	663,008	+0.09(+0.22%)
Jul 15, 2016	43.39	43.67	42.89	43.02	993,954	-0.26(-0.60%)
Jul 14, 2016	42.85	43.34	42.85	43.29	585,983	+0.55(+1.28%)
Jul 13, 2016	43.23	43.34	42.72	42.74	402,746	-0.24(-0.55%)
Jul 12, 2016	43.01	43.15	42.59	42.97	721,795	+0.22(+0.51%)
Jul 11, 2016	42.02	42.83	41.88	42.75	650,161	+0.79(+1.87%)
Jul 08, 2016	41.73	42.20	41.62	41.97	570,287	+0.43(+1.04%)
Jul 07, 2016	41.47	41.72	41.27	41.54	726,483	+0.93(+2.29%)
Jul 05, 2016	40.33	40.71	40.25	40.61	691,416	+0.30(+0.73%)

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.