home / stock / cake / cake quote
Last: | $38.57 |
---|---|
Change Percent: | 0.26% |
Open: | $38.34 |
Close: | $38.57 |
High: | $38.7 |
Low: | $37.76 |
Volume: | 1,430,622 |
Last Trade Date Time: | 05/20/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$38.57 | $38.34 | $38.57 | $38.7 | $37.76 | 1,430,622 | 05-20-2024 |
$38.44 | $38.995 | $38.44 | $39.155 | $38.41 | 2,756,021 | 05-17-2024 |
$40.69 | $41 | $40.69 | $41.14 | $40.15 | 963,473 | 05-16-2024 |
$41.01 | $40.76 | $41.01 | $41.25 | $40.1 | 1,686,434 | 05-15-2024 |
$40.02 | $39.605 | $40.02 | $40.73 | $39.4 | 1,731,781 | 05-14-2024 |
$39.13 | $37.88 | $39.13 | $39.25 | $37.8 | 1,495,187 | 05-13-2024 |
$37.65 | $36.92 | $37.65 | $37.775 | $36.7501 | 2,507,915 | 05-10-2024 |
$36.06 | $36.5 | $36.06 | $37.89 | $35.49 | 3,336,633 | 05-09-2024 |
$33.97 | $33.82 | $33.97 | $34.26 | $33.74 | 1,504,452 | 05-08-2024 |
$34.02 | $34.55 | $34.02 | $34.8 | $33.88 | 1,108,398 | 05-07-2024 |
$34.63 | $34.02 | $34.63 | $34.92 | $33.935 | 1,312,258 | 05-06-2024 |
$33.67 | $34.13 | $33.67 | $34.7 | $33.4819 | 942,395 | 05-03-2024 |
$33.47 | $34.2 | $33.47 | $34.39 | $33.44 | 522,603 | 05-02-2024 |
$33.82 | $34.34 | $33.82 | $34.52 | $33.68 | 678,100 | 05-01-2024 |
$34.52 | $34.47 | $34.52 | $34.95 | $34.28 | 694,060 | 04-30-2024 |
$34.75 | $35.42 | $34.75 | $35.67 | $34.59 | 600,234 | 04-29-2024 |
$35.355 | $34.87 | $35.355 | $35.465 | $34.825 | 721,152 | 04-26-2024 |
$34.88 | $35.03 | $34.88 | $35.305 | $34.77 | 1,078,759 | 04-25-2024 |
$35.3 | $35.24 | $35.3 | $35.53 | $34.96 | 850,410 | 04-24-2024 |
$35.48 | $34.64 | $35.48 | $35.63 | $34.6 | 757,032 | 04-23-2024 |
News, Short Squeeze, Breakout and More Instantly...
The Cheesecake Factory Incorporated Company Name:
CAKE Stock Symbol:
NASDAQ Market:
Decentralized exchange PancakeSwap (CRYPTO: CAKE) plans to pay for up to $8 million in fees traders have incurred on competitor Uniswap. Crypt...
The Cheesecake Factory Incorporated (NASDAQ: CAKE) reported impressive first-quarter fiscal 2024 results, with earnings and revenues beating the Za...
The Cheesecake Factory Incorporated (NASDAQ: CAKE) has caught the attention of the investment community today with its bullish price action. The company's shares have moved 8.08% on the day to $36.72. The Cheesecake Factory Incorporated operates restaurants. It operates two bakeries that produ...