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

48.37 -0.16 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 47.87 49.07 47.85 48.37 1,571,578 -0.20(-0.41%)
Dec 19, 2024 49.49 49.75 48.13 48.57 786,895 +1.00(+2.10%)
Dec 18, 2024 50.42 50.95 47.35 47.57 1,661,553 -2.82(-5.60%)
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 41.28 737,507 -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 1,010,861 +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.