Cheesecake Fact (NQ: CAKE )

46.22 -0.42 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 41.92 41.92 41.92 0 +0.19(+0.46%)
Mar 28, 2018 41.98 42.54 41.59 41.72 963,547 -0.27(-0.64%)
Mar 27, 2018 41.76 42.32 41.44 41.99 1,085,043 +0.37(+0.90%)
Mar 26, 2018 41.59 41.78 41.30 41.62 1,296,958 +0.56(+1.35%)
Mar 23, 2018 41.00 41.91 41.00 41.06 1,489,152 +0.23(+0.55%)
Mar 22, 2018 40.85 41.41 40.60 40.84 728,622 -0.83(-2.00%)
Mar 21, 2018 42.02 42.30 41.64 41.67 664,808 -0.43(-1.03%)
Mar 20, 2018 41.75 42.48 41.75 42.11 582,095 +0.38(+0.92%)
Mar 19, 2018 41.19 41.80 41.09 41.72 849,064 +0.13(+0.31%)
Mar 16, 2018 41.45 42.43 41.45 41.59 989,729 +0.20(+0.48%)
Mar 15, 2018 42.03 42.43 41.28 41.39 698,492 -0.59(-1.41%)
Mar 14, 2018 42.69 42.74 41.79 41.98 684,774 -0.31(-0.74%)
Mar 13, 2018 42.75 43.01 42.18 42.30 1,116,744 -0.36(-0.84%)
Mar 12, 2018 42.84 43.44 42.58 42.65 1,301,421 -0.21(-0.49%)
Mar 09, 2018 43.07 43.26 42.42 42.86 924,252 +0.12(+0.28%)
Mar 08, 2018 43.38 43.62 42.54 42.74 1,316,718 -0.58(-1.34%)
Mar 07, 2018 41.88 43.38 41.79 43.32 1,293,616 +1.12(+2.66%)
Mar 06, 2018 42.31 42.45 41.65 42.20 1,256,674 +0.10(+0.25%)
Mar 05, 2018 41.58 42.18 41.42 42.10 1,114,910 +0.31(+0.75%)
Mar 02, 2018 40.61 41.92 40.57 41.78 1,192,986 +0.84(+2.06%)
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.