Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cheesecake Factory Inc | CAKE | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.20 | 0.60% | 33.67 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 34.13 | 33.4819 | 34.70 | 33.67 | 33.47 |
CAKE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.87 | 35.67 | 33.44 | 34.43 | 643,236 | -1.20 | -3.44% |
| 1 Month | 34.69 | 35.67 | 33.05 | 34.34 | 769,574 | -1.02 | -2.94% |
| 3 Months | 35.62 | 37.65 | 33.05 | 35.18 | 825,523 | -1.95 | -5.47% |
| 6 Months | 30.68 | 37.65 | 30.04 | 34.21 | 816,557 | 2.99 | 9.75% |
| 1 Year | 33.32 | 38.19 | 28.58 | 33.38 | 879,157 | 0.35 | 1.05% |
| 3 Years | 63.20 | 64.8373 | 26.05 | 37.38 | 979,675 | -29.53 | -46.72% |
| 5 Years | 50.06 | 65.81 | 14.52 | 33.79 | 1,204,607 | -16.39 | -32.74% |
CAKE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 33.67 | 0.20 | 0.60% | 34.13 | 34.70 | 33.4819 | 942,389 |
| May 02 2024 | 33.47 | -0.35 | -1.03% | 34.18 | 34.39 | 33.44 | 522,563 |
| May 01 2024 | 33.82 | -0.70 | -2.03% | 34.34 | 34.52 | 33.68 | 678,217 |
| Apr 30 2024 | 34.52 | -0.23 | -0.66% | 34.47 | 34.95 | 34.28 | 694,058 |
| Apr 29 2024 | 34.75 | -0.61 | -1.71% | 35.42 | 35.67 | 34.59 | 600,212 |
| Apr 26 2024 | 35.355 | 0.47 | 1.36% | 34.87 | 35.465 | 34.825 | 721,130 |
| Apr 25 2024 | 34.88 | -0.42 | -1.19% | 35.25 | 35.29 | 34.77 | 1,060,231 |
| 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 |
