Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Cheesecake Factory Incorporated - Common Stock (NQ: CAKE )

48.12 +0.05 (+0.09%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 47.80 48.24 47.50 48.07 356,822 +0.60(+1.26%)
Dec 23, 2024 48.26 48.26 47.05 47.47 1,196,093 -0.90(-1.86%)
Dec 20, 2024 47.87 49.07 47.85 48.37 1,571,578 -0.22(-0.45%)
Dec 19, 2024 49.49 49.75 48.13 48.59 864,259 +1.03(+2.17%)
Dec 18, 2024 50.42 50.95 47.35 47.56 1,661,553 -2.83(-5.62%)
Dec 17, 2024 51.10 51.30 49.85 50.39 1,394,155 -0.97(-1.89%)
Dec 16, 2024 50.06 51.80 50.05 51.36 1,133,010 +1.49(+2.99%)
Dec 13, 2024 50.03 50.38 49.33 49.87 870,050 -0.09(-0.18%)
Dec 12, 2024 50.08 51.09 49.89 49.96 874,190 -0.11(-0.22%)
Dec 11, 2024 50.93 51.49 49.97 50.07 899,447 -0.71(-1.40%)
Dec 10, 2024 49.09 51.18 48.26 50.78 1,205,211 +2.02(+4.14%)
Dec 09, 2024 50.35 50.43 48.60 48.76 1,191,454 -1.16(-2.32%)
Dec 06, 2024 50.96 51.73 49.89 49.92 1,014,722 -0.51(-1.01%)
Dec 05, 2024 51.95 52.10 50.20 50.43 1,053,131 -0.74(-1.45%)
Dec 04, 2024 50.15 51.23 50.00 51.17 1,132,775 +1.06(+2.12%)
Dec 03, 2024 49.55 50.61 49.55 50.11 1,740,990 +0.56(+1.13%)
Dec 02, 2024 50.78 50.78 48.94 49.55 1,369,636 -1.09(-2.15%)
Nov 29, 2024 50.37 50.94 50.21 50.64 502,153 +0.90(+1.81%)
Nov 27, 2024 49.12 50.22 49.10 49.74 1,104,589 +0.89(+1.82%)
Nov 26, 2024 48.60 48.92 48.26 48.85 1,000,818 +0.08(+0.16%)
Nov 25, 2024 46.90 49.84 46.90 48.77 1,752,980 +2.21(+4.75%)
Nov 22, 2024 46.38 47.23 46.05 46.56 906,768 +0.22(+0.47%)
Nov 21, 2024 46.45 46.87 46.09 46.34 740,503 -0.29(-0.62%)
Nov 20, 2024 46.31 46.65 45.75 46.63 705,241 +0.06(+0.13%)
Nov 19, 2024 46.11 47.06 46.01 46.57 923,931 -0.40(-0.85%)
Nov 18, 2024 48.32 48.75 46.42 46.97 933,206 -1.09(-2.27%)
Nov 15, 2024 48.48 48.83 47.73 48.06 746,075 -0.04(-0.08%)
Nov 14, 2024 49.11 49.65 47.85 48.10 1,015,574 -0.22(-0.46%)
Nov 13, 2024 49.02 49.49 48.16 48.32 1,293,853 +0.58(+1.21%)
Nov 12, 2024 47.06 48.17 47.02 47.74 1,705,570 +1.06(+2.28%)
Nov 11, 2024 47.10 47.57 46.44 46.68 1,050,732 +0.39(+0.84%)
Nov 08, 2024 46.85 47.05 46.01 46.29 1,352,973 -0.75(-1.59%)
Nov 07, 2024 49.33 49.35 46.94 47.03 1,398,822 -2.09(-4.25%)
Nov 06, 2024 48.75 50.46 48.48 49.12 1,830,815 +2.66(+5.71%)
Nov 05, 2024 45.53 46.61 45.18 46.47 1,048,104 +1.17(+2.59%)
Nov 04, 2024 45.37 45.79 44.86 45.29 1,037,261 -0.27(-0.59%)
Nov 01, 2024 46.13 46.51 45.32 45.56 1,033,856 -0.40(-0.87%)
Oct 31, 2024 46.07 46.98 45.63 45.96 1,224,116 -0.42(-0.90%)
Oct 30, 2024 46.24 49.47 46.22 46.38 3,755,290 +3.76(+8.82%)
Oct 29, 2024 42.89 43.56 42.54 42.62 1,543,614 -0.39(-0.90%)
Oct 28, 2024 42.58 43.16 42.20 43.01 1,284,925 +1.20(+2.88%)
Oct 25, 2024 41.45 42.36 41.45 41.80 731,459 +0.53(+1.28%)
Oct 24, 2024 41.25 41.44 40.49 41.28 948,227 +0.00(+0.00%)
Oct 23, 2024 41.30 41.90 40.89 41.28 737,519 -0.53(-1.26%)
Oct 22, 2024 42.82 43.27 41.59 41.80 1,372,843 -0.41(-0.97%)
Oct 21, 2024 42.63 42.86 41.94 42.21 1,572,424 -0.57(-1.32%)
Oct 18, 2024 42.34 43.17 42.01 42.78 2,535,443 +0.90(+2.14%)
Oct 17, 2024 41.66 42.06 41.38 41.88 539,133 +0.36(+0.86%)
Oct 16, 2024 40.53 41.64 40.53 41.53 786,741 +1.16(+2.88%)
Oct 15, 2024 38.91 40.83 38.77 40.36 1,085,487 +1.41(+3.63%)
Oct 14, 2024 39.38 39.38 38.25 38.95 1,337,650 -0.40(-1.01%)
Oct 11, 2024 38.31 39.41 38.28 39.35 904,373 +0.87(+2.25%)
Oct 10, 2024 38.84 38.85 38.18 38.48 1,092,556 -0.84(-2.12%)
Oct 09, 2024 39.87 40.05 39.29 39.32 656,453 -0.41(-1.03%)
Oct 08, 2024 40.30 40.49 39.71 39.73 766,188 -0.58(-1.43%)
Oct 07, 2024 42.19 42.19 39.79 40.30 1,105,282 -2.06(-4.86%)
Oct 04, 2024 41.14 42.58 40.75 42.36 1,010,942 +2.06(+5.11%)
Oct 03, 2024 40.75 40.95 40.07 40.30 550,155 -0.92(-2.24%)
Oct 02, 2024 40.47 41.56 40.24 41.23 742,867 +0.49(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.