Indicators

Cheesecake Fact (NQ: CAKE )

38.14 -0.15 (-0.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.07	35.32	33.73	34.65	1,839,868	+0.24(+0.70%)
Nov 27, 2020	34.65	34.85	34.17	34.41	445,294	-0.19(-0.56%)
Nov 25, 2020	34.28	35.03	33.86	34.61	920,224	-0.21(-0.61%)
Nov 24, 2020	33.09	35.08	32.82	34.82	1,604,996	+2.41(+7.45%)
Nov 23, 2020	32.78	32.96	31.79	32.41	1,412,096	+0.23(+0.72%)
Nov 20, 2020	33.03	33.14	31.70	32.17	1,692,487	-1.16(-3.49%)
Nov 19, 2020	33.19	33.59	32.66	33.34	1,080,433	-0.08(-0.25%)
Nov 18, 2020	33.43	34.30	33.03	33.42	1,026,519	+0.23(+0.70%)
Nov 17, 2020	33.13	33.80	32.64	33.19	847,306	-0.53(-1.56%)
Nov 16, 2020	34.64	34.90	33.41	33.72	2,236,740	+1.26(+3.87%)
Nov 13, 2020	31.99	32.48	31.50	32.46	1,280,830	+1.25(+4.00%)
Nov 12, 2020	31.83	32.50	30.68	31.21	1,541,675	-1.53(-4.66%)
Nov 11, 2020	34.76	35.11	32.41	32.74	1,481,328	-2.14(-6.15%)
Nov 10, 2020	34.72	35.10	33.30	34.88	1,440,565	+0.68(+2.00%)
Nov 09, 2020	32.75	36.57	32.17	34.20	4,746,667	+5.48(+19.09%)
Nov 06, 2020	29.35	29.91	28.63	28.72	801,789	-0.80(-2.69%)
Nov 05, 2020	29.42	30.28	28.98	29.51	811,503	+0.55(+1.88%)
Nov 04, 2020	28.25	29.48	28.09	28.97	702,049	+0.44(+1.56%)
Nov 03, 2020	27.97	28.71	27.77	28.52	764,932	+0.87(+3.14%)

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.