Indicators

Cheesecake Fact (NQ: CAKE )

40.69 -0.32 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.24	41.53	40.97	41.17	938,603	-0.08(-0.19%)
Jul 28, 2017	42.06	42.08	40.99	41.25	1,975,257	-0.93(-2.22%)
Jul 27, 2017	42.37	42.47	41.75	42.18	1,839,821	-0.18(-0.43%)
Jul 26, 2017	43.59	43.60	42.10	42.37	2,006,555	-1.25(-2.86%)
Jul 25, 2017	42.82	43.85	42.70	43.61	1,519,174	+1.00(+2.33%)
Jul 24, 2017	43.03	43.04	42.25	42.62	1,540,704	-0.52(-1.20%)
Jul 21, 2017	44.05	44.05	43.07	43.14	1,123,298	-0.67(-1.54%)
Jul 20, 2017	43.61	43.97	43.53	43.81	648,683	+0.20(+0.46%)
Jul 19, 2017	43.24	43.84	43.00	43.61	610,974	+0.51(+1.18%)
Jul 18, 2017	43.83	43.83	43.13	43.10	973,264	-0.71(-1.62%)
Jul 17, 2017	43.28	44.05	43.19	43.81	948,113	+0.55(+1.26%)
Jul 14, 2017	43.10	43.55	43.09	43.27	815,215	+0.14(+0.32%)
Jul 13, 2017	43.15	43.24	42.50	43.13	1,200,385	+0.02(+0.04%)
Jul 12, 2017	42.56	43.31	42.56	43.11	802,881	+0.44(+1.03%)
Jul 11, 2017	42.90	43.21	42.46	42.67	882,284	+0.29(+0.67%)
Jul 10, 2017	42.85	43.02	42.33	42.38	746,949	-0.55(-1.27%)
Jul 07, 2017	42.74	43.12	42.72	42.93	1,124,906	+0.27(+0.63%)
Jul 06, 2017		43.11	42.50	42.66	1,043,916	-0.37(-0.86%)
Jul 05, 2017	43.43	43.43	42.64	43.03	1,150,886	-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.