Indicators

Cheesecake Fact (NQ: CAKE )

37.14 +0.32 (+0.87%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.95	41.23	40.68	40.88	945,254	-0.08(-0.19%)
Jul 28, 2017	41.76	41.78	40.70	40.96	1,989,255	-0.93(-2.22%)
Jul 27, 2017	42.07	42.18	41.46	41.89	1,852,859	-0.18(-0.43%)
Jul 26, 2017	43.29	43.30	41.80	42.07	2,020,775	-1.24(-2.86%)
Jul 25, 2017	42.52	43.54	42.40	43.31	1,529,940	+0.99(+2.33%)
Jul 24, 2017	42.73	42.74	41.96	42.32	1,551,622	-0.52(-1.20%)
Jul 21, 2017	43.74	43.74	42.77	42.83	1,131,258	-0.67(-1.54%)
Jul 20, 2017	43.31	43.66	43.22	43.50	653,280	+0.20(+0.46%)
Jul 19, 2017	42.94	43.53	42.70	43.31	615,303	+0.51(+1.18%)
Jul 18, 2017	43.52	43.52	42.82	42.80	980,161	-0.70(-1.62%)
Jul 17, 2017	42.98	43.73	42.88	43.50	954,833	+0.54(+1.26%)
Jul 14, 2017	42.80	43.25	42.79	42.96	820,992	+0.14(+0.32%)
Jul 13, 2017	42.85	42.94	42.20	42.82	1,208,891	+0.02(+0.04%)
Jul 12, 2017	42.26	43.00	42.26	42.81	808,571	+0.44(+1.03%)
Jul 11, 2017	42.60	42.90	42.16	42.37	888,536	+0.28(+0.67%)
Jul 10, 2017	42.55	42.72	42.03	42.09	752,243	-0.54(-1.27%)
Jul 07, 2017	42.44	42.82	42.42	42.63	1,132,878	+0.27(+0.63%)
Jul 06, 2017		42.81	42.21	42.36	1,051,314	-0.37(-0.86%)
Jul 05, 2017	43.12	43.12	42.34	42.73	1,159,042	-0.24(-0.56%)

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.