Indicators

Cheesecake Fact (NQ: CAKE )

37.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.31	36.68	36.04	36.43	1,128,780	+0.16(+0.45%)
Sep 28, 2017	36.47	36.99	36.05	36.26	1,470,274	-0.23(-0.64%)
Sep 27, 2017	36.03	36.67	35.78	36.50	1,590,503	+0.74(+2.06%)
Sep 26, 2017	35.04	35.93	34.87	35.76	1,999,408	-0.22(-0.60%)
Sep 25, 2017	35.95	36.32	35.73	35.98	1,197,057	+0.07(+0.19%)
Sep 22, 2017	35.61	35.95	35.49	35.91	1,175,996	+0.35(+1.00%)
Sep 21, 2017	36.20	36.21	35.47	35.55	1,534,301	-0.62(-1.72%)
Sep 20, 2017	35.26	36.24	35.23	36.18	1,945,535	+0.97(+2.75%)
Sep 19, 2017	35.18	35.31	34.65	35.21	1,300,134	+0.14(+0.39%)
Sep 18, 2017	35.40	35.52	34.96	35.07	1,417,717	-0.17(-0.49%)
Sep 15, 2017	34.74	35.31	34.60	35.24	1,815,709	+0.45(+1.29%)
Sep 14, 2017	35.35	35.35	34.40	34.79	1,913,127	-0.40(-1.13%)
Sep 13, 2017	34.86	36.11	34.65	35.19	2,750,503	+0.46(+1.32%)
Sep 12, 2017	33.49	34.94	33.30	34.73	2,846,500	+1.12(+3.32%)
Sep 11, 2017	34.10	34.46	33.55	33.62	1,537,388	-0.17(-0.51%)
Sep 08, 2017	33.25	34.29	33.25	33.79	2,032,280	+0.28(+0.83%)
Sep 07, 2017	34.23	34.42	33.16	33.51	2,785,824	-0.58(-1.70%)
Sep 06, 2017	35.11	35.11	33.84	34.09	2,086,694	-0.97(-2.76%)
Sep 05, 2017	35.89	36.01	34.77	35.06	1,190,781	-0.67(-1.86%)

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.