Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Cheesecake Factory Inc | CAKE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
35.25 | 34.77 | 35.29 | 34.88 | 35.30 |
CAKE Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 33.72 | 35.63 | 33.42 | 34.68 | 689,127 | 1.16 | 3.44% |
1 Month | 36.48 | 37.65 | 33.05 | 34.88 | 839,369 | -1.60 | -4.39% |
3 Months | 34.55 | 37.65 | 33.05 | 35.21 | 834,122 | 0.33 | 0.96% |
6 Months | 30.16 | 37.65 | 29.27 | 33.90 | 842,142 | 4.72 | 15.65% |
1 Year | 32.46 | 38.19 | 28.58 | 33.35 | 882,046 | 2.42 | 7.46% |
3 Years | 58.25 | 65.81 | 26.05 | 37.53 | 980,911 | -23.37 | -40.12% |
5 Years | 49.03 | 65.81 | 14.52 | 33.85 | 1,206,420 | -14.15 | -28.86% |
CAKE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 35.30 | -0.18 | -0.51% | 35.24 | 35.53 | 34.96 | 852,842 |
Apr 23 2024 | 35.48 | 1.17 | 3.41% | 34.64 | 35.63 | 34.60 | 757,286 |
Apr 22 2024 | 34.31 | 0.31 | 0.91% | 34.11 | 34.36 | 33.79 | 708,410 |
Apr 19 2024 | 34.00 | 0.19 | 0.56% | 33.60 | 34.11 | 33.60 | 571,283 |
Apr 18 2024 | 33.81 | 0.33 | 0.99% | 33.72 | 34.165 | 33.42 | 555,812 |
Apr 17 2024 | 33.48 | -0.75 | -2.19% | 34.46 | 34.60 | 33.20 | 691,276 |
Apr 16 2024 | 34.23 | 0.61 | 1.81% | 33.1275 | 34.29 | 33.105 | 990,442 |
Apr 15 2024 | 33.62 | 0.17 | 0.51% | 33.42 | 34.02 | 33.39 | 605,304 |
Apr 12 2024 | 33.45 | -0.39 | -1.15% | 33.80 | 34.19 | 33.05 | 940,521 |
Apr 11 2024 | 33.84 | -0.60 | -1.74% | 34.57 | 34.57 | 33.51 | 765,514 |
Apr 10 2024 | 34.44 | 0.02 | 0.06% | 33.69 | 34.52 | 33.585 | 1,025,879 |
Apr 09 2024 | 34.42 | -0.08 | -0.23% | 34.55 | 34.7239 | 34.24 | 688,441 |
Apr 08 2024 | 34.50 | 0.21 | 0.61% | 34.24 | 34.935 | 34.235 | 812,155 |
Apr 05 2024 | 34.29 | -0.60 | -1.72% | 34.69 | 35.03 | 34.12 | 1,062,406 |
Apr 04 2024 | 34.89 | -2.17 | -5.86% | 37.24 | 37.42 | 34.8302 | 1,171,684 |
Apr 03 2024 | 37.06 | 0.13 | 0.35% | 36.97 | 37.65 | 36.77 | 1,181,838 |
Apr 02 2024 | 36.93 | 0.33 | 0.90% | 36.23 | 37.08 | 36.22 | 1,143,094 |
Apr 01 2024 | 36.60 | 0.45 | 1.24% | 36.61 | 36.97 | 36.34 | 746,629 |
Mar 28 2024 | 36.15 | -0.22 | -0.60% | 36.48 | 36.61 | 36.11 | 578,128 |
Mar 27 2024 | 36.37 | 1.79 | 5.18% | 34.94 | 36.41 | 34.875 | 740,420 |
Mar 26 2024 | 34.58 | 0.13 | 0.38% | 34.51 | 34.95 | 34.465 | 744,629 |
Mar 25 2024 | 34.45 | -0.23 | -0.66% | 34.86 | 35.23 | 34.39 | 819,810 |