Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
34.75 USD | -1.71% | +1.28% | -0.74% |
Quotes 5-day view
Delayed Quote Nasdaq24/04/2024 | 25/04/2024 | 26/04/2024 | 29/04/2024 | |
---|---|---|---|---|
Last | 35.3 $ | 34.88 $ | 35.355 $ | 34.75 $ |
Volume | 852 943 | 1 078 759 | 721 152 | 600 234 |
Change | -0.51% | -1.19% | +1.36% | -1.71% |
Opening | 35.24 | 35.03 | 34.87 | 35.42 |
High | 35.53 | 35.31 | 35.47 | 35.67 |
Low | 34.96 | 34.77 | 34.83 | 34.59 |
Performance
1 day | -1.71% | ||
1 week | +1.28% | ||
Current month | -3.87% | ||
1 month | -3.87% | ||
3 months | -0.29% | ||
6 months | +16.10% | ||
Current year | -0.74% | ||
1 year | +3.15% | ||
3 years | -45.02% | ||
5 years | -31.65% | ||
10 years | -22.57% |
Volumes
marketsBasic data
Highs and lows
Indicators
Sector Comparison - Commercial Food Services
Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
---|---|---|---|---|---|---|
-1.71% | +1.28% | -0.74% | +3.15% | 1.77B | ||
+1.11% | +4.02% | +30.25% | +43.93% | 10.65B | ||
+0.28% | +0.59% | +15.44% | -6.51% | 8.51B | ||
-0.89% | +0.76% | +3.59% | -8.23% | 2.24B | ||
+1.70% | +7.47% | +15.01% | +24.40% | 2.2B | ||
-0.28% | +1.12% | +7.74% | +36.35% | 1.7B | ||
-0.27% | +0.46% | -0.55% | +9.02% | 1.46B | ||
+1.21% | -12.31% | -9.23% | -24.69% | 988M | ||
-0.75% | +4.47% | -7.83% | +2.00% | 776M | ||
+2.92% | +2.56% | -19.40% | -36.21% | 698M | ||
+0.97% | -4.89% | -4.01% | -12.27% | 536M | ||
+0.64% | +0.08% | -1.79% | +5.98% | 450M | ||
+2.08% | +1.18% | -11.75% | -20.29% | 436M | ||
-0.39% | -0.60% | -1.49% | -3.73% | 385M | ||
+0.18% | -0.09% | +3.74% | +12.78% | 300M | ||
+0.62% | -0.98% | +18.88% | +75.29% | 296M | ||
Average | +0.46% | +1.85% | +2.37% | +6.31% | ||
Weighted average by Cap. | +0.49% | +2.42% | +14.22% | +14.73% |
Historical data
Date | Opening | High | Low | End-of-day | Volume |
---|
Last transactions
Date | Price | Volume | Daily volume |
---|---|---|---|
21:00:00 | 34.75 | 50,805 | 400,804 |
20:59:59 | 34.73 | 100 | 349,999 |
20:59:55 | 34.73 | 200 | 349,899 |
20:59:52 | 34.73 | 139 | 349,699 |
20:59:50 | 34.73 | 200 | 349,560 |
20:59:50 | 34.73 | 200 | 349,360 |
20:59:50 | 34.73 | 100 | 349,160 |
20:59:50 | 34.74 | 100 | 349,060 |
20:59:47 | 34.73 | 100 | 348,960 |
20:59:46 | 34.73 | 100 | 348,860 |
Monthly variations
Annual change
2024 | -0.74% | ||
2023 | +10.41% | ||
2022 | -19.00% | ||
2021 | +5.64% | ||
2020 | -4.63% | ||
2019 | -10.69% | ||
2018 | -9.69% | ||
2017 | -19.54% | ||
2016 | +29.86% | ||
2015 | -8.35% | ||
2014 | +4.23% | ||
2013 | +47.57% | ||
2012 | +11.45% | ||
2011 | -4.27% | ||
2010 | +42.01% | ||
2009 | +113.76% | ||
2008 | -57.40% | ||
2007 | -3.62% | ||
2006 | -34.21% | ||
2005 | +15.15% | ||
2004 | +10.59% | ||
2003 | +21.83% | ||
2002 | +3.97% | ||
2001 | +35.91% | ||
2000 | +64.46% | ||
1999 | +18.02% | ||
1998 | +45.85% | ||
1997 | +68.28% | ||
1996 | -15.70% | ||
1995 | +36.51% | ||
1994 | -31.02% | ||
1993 | +42.71% | ||
1992 | -11.93% |
- Stock Market
- Equities
- CAKE Stock
- Quotes The Cheesecake Factory Incorporated