Skip to main content

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.32 35.58 33.98 34.91 1,826,224 +0.24(+0.70%)
Nov 27, 2020 34.91 35.11 34.43 34.67 441,992 -0.20(-0.56%)
Nov 25, 2020 34.54 35.29 34.11 34.86 913,401 -0.21(-0.61%)
Nov 24, 2020 33.34 35.34 33.07 35.08 1,593,094 +2.43(+7.45%)
Nov 23, 2020 33.03 33.21 32.02 32.65 1,401,625 +0.23(+0.72%)
Nov 20, 2020 33.27 33.38 31.94 32.41 1,679,936 -1.17(-3.49%)
Nov 19, 2020 33.44 33.84 32.90 33.59 1,072,421 -0.08(-0.25%)
Nov 18, 2020 33.68 34.56 33.27 33.67 1,018,907 +0.23(+0.70%)
Nov 17, 2020 33.37 34.05 32.88 33.44 841,023 -0.53(-1.56%)
Nov 16, 2020 34.90 35.16 33.66 33.97 2,220,153 +1.27(+3.87%)
Nov 13, 2020 32.23 32.72 31.73 32.70 1,271,332 +1.26(+4.00%)
Nov 12, 2020 32.07 32.74 30.91 31.45 1,530,243 -1.54(-4.66%)
Nov 11, 2020 35.02 35.38 32.65 32.98 1,470,343 -2.16(-6.15%)
Nov 10, 2020 34.98 35.36 33.55 35.14 1,429,882 +0.69(+2.00%)
Nov 09, 2020 32.99 36.84 32.41 34.45 4,711,468 +5.52(+19.09%)
Nov 06, 2020 29.56 30.13 28.85 28.93 795,844 -0.80(-2.69%)
Nov 05, 2020 29.64 30.51 29.20 29.73 805,485 +0.55(+1.88%)
Nov 04, 2020 28.47 29.70 28.30 29.18 696,842 +0.45(+1.56%)
Nov 03, 2020 28.18 28.92 27.98 28.74 759,259 +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.