Indicators

Markets:

News

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

62.87 +0.20 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	65.04	65.45	60.95	62.87	2,726,716	+0.20(+0.32%)
Apr 29, 2026	62.47	64.00	62.04	62.67	2,475,441	-0.01(-0.02%)
Apr 28, 2026	62.43	63.19	61.35	62.68	1,384,892	+0.17(+0.27%)
Apr 27, 2026	61.80	63.67	61.45	62.51	1,522,512	+0.79(+1.28%)
Apr 24, 2026	61.79	62.42	60.70	61.72	732,292	-0.16(-0.26%)
Apr 23, 2026	63.62	64.00	61.73	61.88	935,116	-1.39(-2.20%)
Apr 22, 2026	62.41	63.80	62.08	63.27	1,479,361	+1.43(+2.31%)
Apr 21, 2026	62.48	63.23	61.42	61.84	1,124,057	-0.30(-0.48%)
Apr 20, 2026	62.18	62.77	61.28	62.14	965,960	-0.54(-0.86%)
Apr 17, 2026	60.63	63.90	60.63	62.68	1,078,035	+2.44(+4.05%)
Apr 16, 2026	60.91	61.51	59.73	60.24	1,211,970	-1.23(-2.00%)
Apr 15, 2026	61.06	62.22	60.67	61.47	1,001,192	+0.21(+0.34%)
Apr 14, 2026	58.76	61.62	58.76	61.26	1,224,802	+2.36(+4.01%)
Apr 13, 2026	58.26	59.26	57.39	58.90	1,034,219	-0.25(-0.42%)
Apr 10, 2026	58.72	59.66	58.52	59.15	765,914	+0.38(+0.65%)
Apr 09, 2026	57.75	59.18	57.42	58.77	832,489	+1.22(+2.12%)
Apr 08, 2026	57.82	59.41	57.15	57.55	902,046	+1.77(+3.17%)
Apr 07, 2026	56.80	57.35	55.74	55.78	832,946	-1.28(-2.24%)
Apr 06, 2026	55.29	57.09	55.02	57.06	723,985	+1.83(+3.31%)
Apr 02, 2026	54.35	56.09	53.76	55.23	970,460	-0.07(-0.13%)
Apr 01, 2026	54.75	55.66	54.04	55.30	1,125,131	+0.55(+1.00%)
Mar 31, 2026	55.34	55.75	53.73	54.75	1,086,772	+0.38(+0.70%)
Mar 30, 2026	54.66	55.42	53.59	54.37	989,668	+0.30(+0.55%)
Mar 27, 2026	55.00	55.36	52.82	54.07	1,496,549	-1.26(-2.28%)
Mar 26, 2026	55.90	56.63	55.23	55.33	733,612	-0.99(-1.76%)
Mar 25, 2026	57.45	57.86	55.47	56.32	895,068	-0.67(-1.18%)
Mar 24, 2026	56.09	57.41	55.68	56.99	1,054,415	+0.47(+0.83%)
Mar 23, 2026	59.00	59.68	56.33	56.52	1,116,065	-0.63(-1.10%)
Mar 20, 2026	57.36	58.21	56.92	57.15	1,765,867	-0.06(-0.10%)
Mar 19, 2026	55.96	58.08	55.36	57.21	1,938,084	+0.96(+1.71%)
Mar 18, 2026	57.30	57.84	55.90	56.25	1,347,895	-1.83(-3.15%)
Mar 17, 2026	59.91	60.02	57.84	58.08	1,568,133	-1.13(-1.91%)
Mar 16, 2026	57.88	59.59	57.82	59.21	1,509,057	+1.64(+2.85%)
Mar 13, 2026	57.54	58.94	56.98	57.57	1,284,138	+0.97(+1.71%)
Mar 12, 2026	59.54	60.08	56.50	56.60	1,847,951	-4.02(-6.63%)
Mar 11, 2026	62.10	62.85	60.52	60.62	1,247,902	-1.90(-3.04%)
Mar 10, 2026	62.18	63.25	61.96	62.52	1,011,219	-0.47(-0.75%)
Mar 09, 2026	60.59	63.12	59.39	62.99	1,252,245	+1.28(+2.07%)
Mar 06, 2026	62.00	62.30	60.11	61.71	1,263,548	-1.28(-2.03%)
Mar 05, 2026	64.04	64.80	62.81	62.99	1,435,452	-1.05(-1.64%)
Mar 04, 2026	63.59	64.16	62.25	64.04	1,092,016	+0.50(+0.79%)
Mar 03, 2026	61.50	63.61	60.08	63.54	1,288,804	+0.59(+0.94%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.