Cheesecake Fact (NQ: CAKE )

33.01 +0.12 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 32.87 33.97 32.85 33.01 972,528 +0.12(+0.36%)
Dec 01, 2023 31.28 33.05 30.96 32.89 1,209,032 +1.54(+4.91%)
Nov 30, 2023 31.81 31.87 31.20 31.35 889,109 -0.52(-1.63%)
Nov 29, 2023 32.46 32.74 31.67 31.87 907,302 -0.36(-1.12%)
Nov 28, 2023 32.51 32.53 32.02 32.23 548,695 -0.25(-0.77%)
Nov 27, 2023 32.39 32.51 32.00 32.48 734,865 -0.03(-0.09%)
Nov 24, 2023 32.58 32.69 32.21 32.51 284,524 -0.13(-0.40%)
Nov 22, 2023 32.54 33.16 32.23 32.64 600,670 +0.44(+1.37%)
Nov 21, 2023 32.53 32.71 32.12 32.20 661,105 -0.53(-1.62%)
Nov 20, 2023 32.59 32.96 32.43 32.73 604,389 +0.16(+0.49%)
Nov 17, 2023 32.60 32.97 32.36 32.57 702,569 +0.41(+1.27%)
Nov 16, 2023 32.78 33.03 31.98 32.16 760,673 -0.93(-2.81%)
Nov 15, 2023 32.56 33.45 32.55 33.09 875,535 +0.52(+1.60%)
Nov 14, 2023 31.97 33.03 31.51 32.57 1,130,989 +1.45(+4.66%)
Nov 13, 2023 30.42 31.19 30.20 31.12 905,499 +0.63(+2.08%)
Nov 10, 2023 30.41 30.54 30.00 30.49 802,237 +0.10(+0.33%)
Nov 09, 2023 30.30 30.61 30.05 30.39 775,186 +0.29(+0.96%)
Nov 08, 2023 30.46 30.70 29.78 30.10 631,294 -0.39(-1.27%)
Nov 07, 2023 30.58 30.81 30.08 30.49 917,399 -0.06(-0.19%)
Nov 06, 2023 30.93 31.30 30.42 30.55 1,095,411 -0.28(-0.90%)
Nov 03, 2023 30.47 31.73 30.42 30.82 1,146,854 +0.84(+2.81%)
Nov 02, 2023 29.47 30.73 29.02 29.98 2,143,271 -0.61(-2.01%)
Nov 01, 2023 31.00 31.00 29.71 30.59 1,929,174 -0.21(-0.68%)
Oct 31, 2023 30.43 30.98 30.11 30.80 1,011,545 +0.47(+1.54%)
Oct 30, 2023 29.98 30.67 29.39 30.34 1,059,141 +0.66(+2.24%)
Oct 27, 2023 29.86 30.43 29.51 29.67 847,272 -0.14(-0.47%)
Oct 26, 2023 29.74 30.16 29.35 29.81 834,807 -0.35(-1.15%)
Oct 25, 2023 29.90 30.25 29.63 30.16 557,515 +0.06(+0.20%)
Oct 24, 2023 30.51 30.72 29.95 30.10 701,111 -0.05(-0.16%)
Oct 23, 2023 30.12 30.74 30.09 30.15 674,793 -0.40(-1.30%)
Oct 20, 2023 30.78 30.94 30.32 30.55 611,667 -0.21(-0.68%)
Oct 19, 2023 30.46 31.71 30.46 30.75 922,598 +0.08(+0.26%)
Oct 18, 2023 30.53 30.96 29.78 30.67 860,091 -0.46(-1.46%)
Oct 17, 2023 29.81 31.21 29.81 31.13 1,165,114 +1.32(+4.42%)
Oct 16, 2023 29.08 29.90 28.94 29.81 914,014 +1.07(+3.73%)
Oct 13, 2023 28.62 29.07 28.42 28.74 736,278 -0.01(-0.03%)
Oct 12, 2023 30.15 30.48 28.54 28.75 1,157,636 -1.37(-4.54%)
Oct 11, 2023 29.87 30.48 29.30 30.12 717,025 -0.04(-0.13%)
Oct 10, 2023 29.49 30.43 29.46 30.16 876,157 +0.83(+2.84%)
Oct 09, 2023 28.55 29.42 28.52 29.33 807,355 +0.35(+1.20%)
Oct 06, 2023 29.25 29.34 28.38 28.98 973,559 -0.47(-1.58%)
Oct 05, 2023 29.30 29.82 29.21 29.44 705,751 -0.01(-0.03%)
Oct 04, 2023 28.52 29.46 28.51 29.45 849,695 +1.11(+3.92%)
Oct 03, 2023 29.27 29.50 28.33 28.34 809,965 -1.00(-3.41%)
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.