Free Trial

Cheesecake Factory (CAKE) Stock Chart & Stock Price History

→ Wall Street legend who predicted 2021 tech crash issues new warning (From Chaikin Analytics) (Ad)
Free CAKE Stock Alerts
$41.01
+0.99 (+2.47%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cheesecake Factory Stock Price Performance

5 Day
Performance
+8.92%
1 Month
Performance
+21.98%
3 Month
Performance
+17.47%
6 Month
Performance
+23.93%
Year-To-Date
Performance
+17.14%
1 Year
Performance
+30.36%
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 Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

CAKE Stock Chart for Thursday, May, 16, 2024

CAKE Chart by TradingView

Cheesecake Factory Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$40.02$41.01
+2.47%		$41.25$40.131.69 million shs$2.09 billion
05/14/2024$39.13$40.02
+2.27%		$40.73$39.501.73 million shs$2.04 billion
05/13/2024$37.65$39.13
+3.93%		$39.25$37.841.50 million shs$1.99 billion
05/10/2024$36.06$37.65
+4.41%		$37.78$36.752.51 million shs$1.92 billion
05/09/2024$33.97$36.06
+6.15%		$37.89$35.503.34 million shs$1.84 billion
05/08/2024$34.02$33.97
-0.15%		$34.26$33.751.51 million shs$1.73 billion
05/07/2024$34.63$34.02
-1.76%		$34.80$33.881.11 million shs$1.74 billion
05/06/2024$33.67$34.63
+2.85%		$34.92$33.941.31 million shs$1.77 billion
05/03/2024$33.47$33.67
+0.60%		$34.70$33.48942,374 shs$1.72 billion
05/02/2024$33.82$33.47
-1.03%		$34.39$33.44522,538 shs$1.71 billion
05/01/2024$34.52$33.82
-2.03%		$34.52$33.68678,217 shs$1.73 billion
04/30/2024$34.75$34.52
-0.66%		$34.95$34.28694,055 shs$1.76 billion
04/29/2024$35.36$34.75
-1.71%		$35.67$34.59600,212 shs$1.77 billion
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“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
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
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

Related Companies:
This page (NASDAQ:CAKE) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Amazon's betting big on this unknown AI company
Manward Press
Wall Street legend who predicted 2021 tech crash issues new warning
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News