Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

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 (%)
Nov 29, 2019	40.13	40.57	39.97	40.16	262,363	+0.04(+0.09%)
Nov 27, 2019	40.28	40.39	39.81	40.12	808,266	+0.06(+0.14%)
Nov 26, 2019	40.84	41.10	39.85	40.07	673,679	-0.92(-2.25%)
Nov 25, 2019	40.11	41.13	40.05	40.99	660,713	+1.15(+2.89%)
Nov 22, 2019	39.78	40.14	39.50	39.84	494,972	+0.34(+0.86%)
Nov 21, 2019	39.38	39.74	39.10	39.50	466,592	+0.31(+0.80%)
Nov 20, 2019	39.31	39.41	38.62	39.18	861,378	-0.08(-0.21%)
Nov 19, 2019	40.50	40.55	39.22	39.27	633,223	-1.20(-2.96%)
Nov 18, 2019	40.46	40.74	39.97	40.46	654,243	-0.10(-0.25%)
Nov 15, 2019	40.13	40.69	39.68	40.56	869,622	+0.60(+1.50%)
Nov 14, 2019	39.44	39.99	39.14	39.97	795,591	+0.68(+1.73%)
Nov 13, 2019	38.80	39.52	38.48	39.28	525,369	+0.11(+0.28%)
Nov 12, 2019	39.14	39.38	38.41	39.17	688,498	+0.13(+0.33%)
Nov 11, 2019	39.53	39.53	38.77	39.04	538,291	-0.61(-1.53%)
Nov 08, 2019	39.93	39.96	39.19	39.65	720,848	+0.20(+0.51%)
Nov 07, 2019	39.92	40.12	39.18	39.45	1,058,490	+0.05(+0.13%)
Nov 06, 2019	41.15	41.31	39.11	39.40	1,281,173	-1.62(-3.95%)
Nov 05, 2019	39.68	41.29	39.49	41.02	1,350,022	+1.52(+3.86%)
Nov 04, 2019	38.35	39.65	38.13	39.50	749,788	+1.18(+3.07%)

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.