Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cheesecake Factory Inc | CAKE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.18 | -0.51% | 35.30 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 35.24 | 34.96 | 35.53 | 35.30 | 35.48 |
CAKE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.46 | 35.63 | 33.20 | 34.27 | 656,813 | 0.84 | 2.44% |
| 1 Month | 34.94 | 37.65 | 33.05 | 34.93 | 828,238 | 0.36 | 1.03% |
| 3 Months | 34.60 | 37.65 | 33.05 | 35.19 | 834,558 | 0.70 | 2.02% |
| 6 Months | 30.77 | 37.65 | 29.27 | 33.87 | 839,943 | 4.53 | 14.72% |
| 1 Year | 33.10 | 38.19 | 28.58 | 33.34 | 882,129 | 2.20 | 6.65% |
| 3 Years | 58.25 | 65.81 | 26.05 | 37.57 | 979,937 | -22.95 | -39.40% |
| 5 Years | 48.61 | 65.81 | 14.52 | 33.86 | 1,201,380 | -13.31 | -27.38% |
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 |
