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

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

62.38 -1.53 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 63.42 64.11 61.28 62.38 1,941,550 -1.53(-2.39%)
Jul 31, 2025 65.87 67.00 63.37 63.91 2,216,721 -2.56(-3.85%)
Jul 30, 2025 66.00 67.63 64.19 66.47 3,614,938 +3.29(+5.21%)
Jul 29, 2025 65.93 66.19 63.13 63.18 2,590,601 -2.71(-4.11%)
Jul 28, 2025 65.94 66.65 65.13 65.89 1,384,128 +0.11(+0.17%)
Jul 25, 2025 65.54 66.03 64.31 65.78 1,189,979 +0.30(+0.46%)
Jul 24, 2025 68.00 68.23 65.42 65.48 1,345,326 -3.03(-4.42%)
Jul 23, 2025 66.64 69.70 66.53 68.51 2,606,351 +2.50(+3.79%)
Jul 22, 2025 64.11 66.36 64.11 66.01 1,635,408 +2.10(+3.29%)
Jul 21, 2025 63.24 64.43 63.12 63.91 1,267,690 +1.23(+1.96%)
Jul 18, 2025 62.83 63.49 61.96 62.68 1,408,582 +0.77(+1.24%)
Jul 17, 2025 62.74 62.97 60.51 61.91 1,583,490 -0.45(-0.72%)
Jul 16, 2025 63.05 63.68 62.01 62.36 1,034,754 -0.06(-0.10%)
Jul 15, 2025 64.11 64.33 62.18 62.42 1,126,733 -1.88(-2.92%)
Jul 14, 2025 65.04 65.16 64.03 64.30 1,203,091 -0.47(-0.73%)
Jul 11, 2025 64.57 64.77 63.42 64.77 1,227,348 +0.60(+0.94%)
Jul 10, 2025 63.19 65.41 63.19 64.17 878,179 +0.03(+0.05%)
Jul 09, 2025 63.50 64.46 62.87 64.14 1,316,454 +0.92(+1.46%)
Jul 08, 2025 63.75 64.42 63.14 63.22 1,510,202 -0.31(-0.49%)
Jul 07, 2025 65.02 65.45 63.08 63.53 1,795,474 -2.17(-3.30%)
Jul 03, 2025 65.16 65.99 64.62 65.70 607,895 +0.43(+0.66%)
Jul 02, 2025 63.93 65.60 63.48 65.27 1,127,764 +1.57(+2.46%)
Jul 01, 2025 62.48 64.55 62.28 63.70 1,625,483 +1.04(+1.66%)
Jun 30, 2025 62.44 62.72 61.33 62.66 1,777,859 +0.41(+0.66%)
Jun 27, 2025 61.35 62.30 60.76 62.25 1,741,351 +1.00(+1.63%)
Jun 26, 2025 59.78 61.34 59.45 61.25 939,369 +1.47(+2.46%)
Jun 25, 2025 59.71 60.13 59.16 59.78 1,458,324 +0.09(+0.15%)
Jun 24, 2025 60.88 61.20 59.55 59.69 1,531,103 -0.42(-0.70%)
Jun 23, 2025 59.15 60.23 57.12 60.11 1,333,156 +0.12(+0.20%)
Jun 20, 2025 59.46 60.22 58.97 59.99 1,728,032 +1.07(+1.82%)
Jun 18, 2025 58.96 59.77 58.33 58.92 1,381,508 -0.08(-0.14%)
Jun 17, 2025 58.86 60.05 58.37 59.00 1,273,063 -0.14(-0.24%)
Jun 16, 2025 57.86 59.36 57.62 59.14 1,301,092 +2.12(+3.72%)
Jun 13, 2025 57.51 58.13 56.40 57.02 1,993,548 -1.77(-3.01%)
Jun 12, 2025 56.94 58.84 56.94 58.79 1,250,674 +1.18(+2.05%)
Jun 11, 2025 57.77 58.16 57.15 57.61 1,108,041 +0.28(+0.49%)
Jun 10, 2025 58.75 59.45 56.88 57.33 1,349,789 -1.51(-2.57%)
Jun 09, 2025 58.02 59.14 57.81 58.84 1,334,241 +1.03(+1.78%)
Jun 06, 2025 57.49 57.89 56.61 57.81 1,044,487 +1.11(+1.96%)
Jun 05, 2025 57.16 57.53 56.14 56.70 1,302,754 -0.36(-0.63%)
Jun 04, 2025 56.87 57.56 56.04 57.06 1,237,999 +0.64(+1.13%)
Jun 03, 2025 56.04 56.91 55.03 56.42 1,396,553 +0.49(+0.88%)
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 Of Service.