Free Trial

Cheesecake Factory (CAKE) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free CAKE Stock Alerts
$35.35
+0.47 (+1.35%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cheesecake Factory Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
-2.20%
3 Month
Performance
+5.35%
6 Month
Performance
+18.13%
Year-To-Date
Performance
+0.99%
1 Year
Performance
+4.94%
Receive CAKE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cheesecake Factory and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

CAKE Stock Chart for Sunday, April, 28, 2024

CAKE Chart by TradingView

Cheesecake Factory Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$34.88$35.36
+1.36%		$35.47$34.83721,128 shs$1.80 billion
04/25/2024$35.30$34.88
-1.19%		$35.30$34.771.08 million shs$1.78 billion
04/24/2024$35.48$35.30
-0.51%		$35.53$34.96852,840 shs$1.80 billion
04/23/2024$34.31$35.48
+3.41%		$35.63$34.60757,111 shs$1.81 billion
04/22/2024$34.00$34.31
+0.91%		$34.36$33.79708,409 shs$1.75 billion
04/19/2024$33.81$34.00
+0.56%		$34.11$33.60571,236 shs$1.74 billion
04/18/2024$33.48$33.81
+0.99%		$34.17$33.42555,810 shs$1.73 billion
04/17/2024$34.23$33.48
-2.19%		$34.60$33.20691,276 shs$1.71 billion
04/16/2024$33.62$34.23
+1.81%		$34.29$33.081.02 million shs$1.75 billion
04/15/2024$33.45$33.62
+0.51%		$34.02$33.39605,304 shs$1.72 billion
04/12/2024$33.84$33.45
-1.15%		$34.19$33.05940,033 shs$1.71 billion
04/11/2024$34.44$33.84
-1.74%		$34.57$33.51764,517 shs$1.73 billion
04/10/2024$34.42$34.44
+0.06%		$34.52$33.541.05 million shs$1.76 billion
04/09/2024$34.50$34.42
-0.23%		$34.72$34.24688,361 shs$1.76 billion
04/08/2024$34.29$34.50
+0.61%		$34.94$34.24812,151 shs$1.76 billion
04/05/2024$34.89$34.29
-1.72%		$35.03$34.121.08 million shs$1.75 billion
04/04/2024$37.06$34.89
-5.86%		$37.42$34.831.17 million shs$1.78 billion
04/03/2024$36.93$37.06
+0.35%		$37.65$36.771.18 million shs$1.89 billion
04/02/2024$36.60$36.93
+0.90%		$37.08$36.141.17 million shs$1.89 billion
04/01/2024$36.15$36.60
+1.24%		$36.97$36.44746,613 shs$1.87 billion
03/29/2024$36.15$36.15$36.61$36.11578,132 shs$1.85 billion
03/28/2024$36.37$36.15
-0.60%		$36.61$36.11578,065 shs$1.85 billion
03/27/2024$34.58$36.37
+5.18%		$36.40$34.88740,420 shs$1.86 billion
03/26/2024$34.45$34.58
+0.38%		$34.95$34.47744,619 shs$1.77 billion
03/25/2024$34.68$34.45
-0.66%		$35.23$34.39819,795 shs$1.76 billion
03/22/2024$35.22$34.68
-1.53%		$35.44$34.61977,269 shs$1.77 billion
03/21/2024$36.47$35.22
-3.43%		$35.98$35.051.02 million shs$1.80 billion
03/20/2024$36.14$36.47
+0.91%		$36.72$35.92588,981 shs$1.86 billion
03/19/2024$35.65$36.14
+1.37%		$36.16$35.27589,531 shs$1.85 billion
03/18/2024$35.76$35.65
-0.31%		$35.86$35.32698,875 shs$1.82 billion
03/15/2024$35.96$35.76
-0.56%		$36.27$35.65958,425 shs$1.83 billion
03/14/2024$36.66$35.96
-1.91%		$36.61$35.69413,751 shs$1.84 billion
03/13/2024$36.16$36.66
+1.38%		$37.26$36.15631,159 shs$1.87 billion
03/12/2024$36.31$36.16
-0.41%		$36.65$35.97619,767 shs$1.85 billion
03/11/2024$36.91$36.31
-1.63%		$36.65$35.60720,131 shs$1.86 billion
03/08/2024$36.71$36.91
+0.54%		$37.50$36.611.13 million shs$1.89 billion
03/07/2024$36.97$36.71
-0.70%		$37.07$36.38531,129 shs$1.88 billion
03/06/2024$35.85$36.97
+3.12%		$37.00$35.571.02 million shs$1.89 billion
03/05/2024$35.20$35.85
+1.85%		$36.10$34.65816,291 shs$1.83 billion
03/04/2024$35.41$35.20
-0.59%		$36.24$35.05854,487 shs$1.80 billion
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/01/2024$35.38$35.41
+0.08%		$35.75$34.89682,923 shs$1.81 billion
02/29/2024$35.22$35.38
+0.45%		$35.95$34.91771,779 shs$1.81 billion
02/28/2024$35.48$35.22
-0.73%		$35.78$35.10522,939 shs$1.79 billion
02/27/2024$35.66$35.48
-0.50%		$36.15$35.12801,286 shs$1.80 billion
02/26/2024$35.85$35.66
-0.53%		$36.35$35.65736,688 shs$1.81 billion
02/23/2024$35.33$35.85
+1.47%		$35.88$34.941.19 million shs$1.82 billion
02/22/2024$34.23$35.33
+3.21%		$36.27$34.421.90 million shs$1.79 billion
02/21/2024$34.76$34.23
-1.52%		$35.09$33.921.48 million shs$1.74 billion
02/20/2024$34.93$34.76
-0.49%		$35.37$34.621.19 million shs$1.76 billion
02/19/2024$34.93$34.93$35.61$34.29895,700 shs$1.77 billion
02/16/2024$34.91$34.93
+0.06%		$35.60$34.29894,708 shs$1.77 billion
02/15/2024$33.80$34.91
+3.28%		$34.99$33.84969,942 shs$1.77 billion
02/14/2024$34.18$33.80
-1.11%		$34.54$33.63585,599 shs$1.72 billion
02/13/2024$35.17$34.18
-2.81%		$34.66$33.79717,694 shs$1.74 billion
02/12/2024$35.11$35.17
+0.17%		$35.80$35.11648,002 shs$1.79 billion
02/09/2024$35.64$35.11
-1.49%		$35.62$34.67679,074 shs$1.78 billion
02/08/2024$34.20$35.64
+4.21%		$35.75$34.191.03 million shs$1.81 billion
02/07/2024$34.09$34.20
+0.32%		$34.45$33.72703,392 shs$1.74 billion
02/06/2024$34.19$34.09
-0.29%		$34.87$33.92828,448 shs$1.73 billion
02/05/2024$35.42$34.19
-3.47%		$35.02$34.13838,723 shs$1.74 billion
02/02/2024$35.74$35.42
-0.90%		$35.73$34.69571,347 shs$1.80 billion
02/01/2024$34.37$35.74
+3.99%		$35.77$34.55821,005 shs$1.81 billion
01/31/2024$34.55$34.37
-0.52%		$35.31$34.31995,172 shs$1.74 billion
01/30/2024$34.85$34.55
-0.86%		$34.80$34.20594,288 shs$1.75 billion
01/29/2024$33.56$34.85
+3.84%		$34.87$33.59664,041 shs$1.77 billion

Related Companies:
This page (NASDAQ:CAKE) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press