Indicators

Cheesecake Fact (NQ: CAKE )

35.35 +0.47 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.57	35.83	34.22	35.16	1,813,373	+0.24(+0.70%)
Nov 27, 2020	35.16	35.36	34.67	34.91	438,882	-0.20(-0.56%)
Nov 25, 2020	34.78	35.54	34.35	35.11	906,973	-0.22(-0.61%)
Nov 24, 2020	33.57	35.59	33.30	35.33	1,581,884	+2.45(+7.45%)
Nov 23, 2020	33.26	33.44	32.25	32.88	1,391,762	+0.23(+0.72%)
Nov 20, 2020	33.51	33.62	32.17	32.64	1,668,115	-1.18(-3.49%)
Nov 19, 2020	33.68	34.08	33.14	33.83	1,064,875	-0.08(-0.25%)
Nov 18, 2020	33.92	34.80	33.51	33.91	1,011,737	+0.23(+0.70%)
Nov 17, 2020	33.61	34.30	33.11	33.68	835,105	-0.53(-1.56%)
Nov 16, 2020	35.15	35.41	33.90	34.21	2,204,531	+1.28(+3.87%)
Nov 13, 2020	32.46	32.95	31.96	32.94	1,262,386	+1.27(+4.00%)
Nov 12, 2020	32.30	32.97	31.12	31.67	1,519,475	-1.55(-4.66%)
Nov 11, 2020	35.27	35.63	32.88	33.22	1,459,997	-2.18(-6.15%)
Nov 10, 2020	35.22	35.61	33.79	35.39	1,419,820	+0.69(+2.00%)
Nov 09, 2020	33.23	37.10	32.64	34.70	4,678,314	+5.56(+19.09%)
Nov 06, 2020	29.77	30.35	29.05	29.14	790,243	-0.81(-2.69%)
Nov 05, 2020	29.85	30.72	29.41	29.94	799,817	+0.55(+1.88%)
Nov 04, 2020	28.67	29.91	28.50	29.39	691,939	+0.45(+1.56%)
Nov 03, 2020	28.38	29.13	28.18	28.94	753,917	+0.88(+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.