Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.90	40.27	39.49	39.84	850,035	-0.18(-0.46%)
Jun 27, 2019	39.22	40.07	39.18	40.02	527,822	+0.81(+2.07%)
Jun 26, 2019	39.76	39.96	38.81	39.21	555,109	-0.50(-1.26%)
Jun 25, 2019	39.53	40.01	39.28	39.71	764,033	+0.15(+0.39%)
Jun 24, 2019	40.40	40.68	39.48	39.55	579,750	-0.73(-1.81%)
Jun 21, 2019	40.27	40.68	40.23	40.28	773,976	-0.26(-0.63%)
Jun 20, 2019	39.63	40.90	39.22	40.54	806,708	+0.05(+0.11%)
Jun 19, 2019	41.55	41.58	40.25	40.49	574,064	-1.01(-2.44%)
Jun 18, 2019	42.09	42.15	41.32	41.50	567,706	-0.17(-0.42%)
Jun 17, 2019	41.41	41.86	41.20	41.68	803,905	+0.34(+0.82%)
Jun 14, 2019	41.55	42.05	41.18	41.34	660,711	-0.16(-0.40%)
Jun 13, 2019	41.20	41.91	41.20	41.50	781,150	+0.19(+0.46%)
Jun 12, 2019	41.58	41.85	41.05	41.31	566,101	-0.27(-0.66%)
Jun 11, 2019	41.28	41.79	41.28	41.58	622,959	+0.57(+1.40%)
Jun 10, 2019	40.66	41.53	40.64	41.01	590,130	+0.46(+1.15%)
Jun 07, 2019	40.78	41.16	40.50	40.55	462,937	-0.24(-0.58%)
Jun 06, 2019	40.31	40.98	40.02	40.78	664,143	+0.34(+0.83%)
Jun 05, 2019	41.45	41.45	40.35	40.45	667,695	-0.80(-1.94%)
Jun 04, 2019	40.23	41.33	40.23	41.25	622,529	+0.43(+1.05%)

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.