Indicators

Cheesecake Fact (NQ: CAKE )

38.57 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.23	47.85	47.14	47.45	626,622	-0.08(-0.17%)
Sep 27, 2018	47.39	47.95	47.35	47.53	417,345	+0.07(+0.15%)
Sep 26, 2018	47.19	48.04	46.99	47.46	711,467	+0.43(+0.92%)
Sep 25, 2018	46.67	47.37	46.67	47.03	498,528	+0.51(+1.09%)
Sep 24, 2018	46.20	46.59	45.32	46.52	700,576	+0.15(+0.32%)
Sep 21, 2018	47.14	47.48	46.36	46.37	1,010,110	-0.77(-1.64%)
Sep 20, 2018	47.97	48.17	47.00	47.14	685,595	-0.49(-1.02%)
Sep 19, 2018	47.41	48.08	47.29	47.63	423,482	+0.12(+0.24%)
Sep 18, 2018	46.79	47.69	46.42	47.52	472,676	+0.50(+1.06%)
Sep 17, 2018	47.00	47.37	46.45	47.02	511,622	+0.11(+0.23%)
Sep 14, 2018	47.17	47.32	46.44	46.91	826,546	-0.05(-0.11%)
Sep 13, 2018	47.30	47.53	46.53	46.97	802,909	-0.45(-0.95%)
Sep 12, 2018	47.48	47.77	47.03	47.42	747,198	-0.05(-0.11%)
Sep 11, 2018	48.00	48.16	47.40	47.47	817,684	-0.83(-1.72%)
Sep 10, 2018	49.01	49.01	48.23	48.31	797,910	-0.51(-1.05%)
Sep 07, 2018	48.65	49.31	48.51	48.82	851,141	+0.12(+0.24%)
Sep 06, 2018	48.54	49.18	46.55	48.70	594,156	+0.32(+0.66%)
Sep 05, 2018	46.74	48.47	46.40	48.39	929,989	+1.51(+3.21%)

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.