Indicators

Cheesecake Fact (NQ: CAKE )

33.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	38.48	39.10	38.20	39.09	752,142	+0.74(+1.92%)
Dec 28, 2018	38.44	38.92	38.19	38.36	773,623	-0.10(-0.26%)
Dec 27, 2018	38.46	38.98	37.40	38.46	723,358	-0.26(-0.67%)
Dec 26, 2018	38.08	39.51	37.90	38.72	768,327	+0.75(+1.99%)
Dec 24, 2018	37.91	38.55	37.63	37.96	516,305	-0.22(-0.56%)
Dec 21, 2018	38.45	39.48	37.95	38.18	1,728,214	-0.44(-1.14%)
Dec 20, 2018	38.69	38.96	38.03	38.62	1,133,617	-0.20(-0.51%)
Dec 19, 2018	40.26	40.26	38.50	38.82	1,066,901	-0.34(-0.87%)
Dec 18, 2018	40.11	40.43	39.08	39.16	915,965	-0.58(-1.45%)
Dec 17, 2018	40.28	40.42	39.57	39.73	808,035	-0.49(-1.21%)
Dec 14, 2018	40.94	41.21	40.09	40.22	732,331	-0.96(-2.33%)
Dec 13, 2018	41.53	41.85	41.12	41.18	775,874	-0.12(-0.28%)
Dec 12, 2018	41.22	41.71	40.91	41.30	875,714	+0.49(+1.21%)
Dec 11, 2018	41.33	41.37	40.41	40.80	793,499	-0.30(-0.72%)
Dec 10, 2018	41.30	41.61	40.60	41.10	745,771	-0.13(-0.33%)
Dec 07, 2018	41.72	42.37	41.12	41.23	747,690	-0.58(-1.40%)
Dec 06, 2018	41.56	41.90	41.04	41.82	923,151	-0.13(-0.30%)
Dec 04, 2018	42.27	43.10	41.83	41.94	988,870	-0.31(-0.72%)

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.