CAKE Quote, Trading Chart, The Cheesecake Factory Incorporated
Stock Information
Get CAKE Alerts
News, Short Squeeze, Breakout and More Instantly...
CAKE Quote
| Last: | $38.375 |
| Change Percent: | 2.25% |
| Open: | $37.9 |
| Previous Close: | $37.53 |
| High: | $38.74 |
| Low: | $37.6694 |
| Volume: | 235,613 |
| Last Trade Date Time: | 07/08/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
CAKE Chart
Last Twenty Trading Days
| Date: | 2024-07-08 |
| Open: | $37.9 |
| Close: | $37.53 |
| High: | $38.74 |
| Low: | $37.6694 |
| Volume: | 235,613 |
| Date: | 2024-07-05 |
| Open: | $37.22 |
| Close: | $37.53 |
| High: | $37.6288 |
| Low: | $36.9775 |
| Volume: | 719,745 |
| Date: | 2024-07-04 |
| Open: | $38.01 |
| Close: | $37.22 |
| High: | $38.01 |
| Low: | $37.22 |
| Volume: | 568,088 |
| Date: | 2024-07-03 |
| Open: | $38.01 |
| Close: | $37.22 |
| High: | $38.01 |
| Low: | $37.22 |
| Volume: | 568,088 |
| Date: | 2024-07-02 |
| Open: | $38.51 |
| Close: | $37.83 |
| High: | $38.575 |
| Low: | $37.77 |
| Volume: | 737,743 |
| Date: | 2024-07-01 |
| Open: | $39.39 |
| Close: | $38.5 |
| High: | $39.4 |
| Low: | $38.15 |
| Volume: | 738,840 |
| Date: | 2024-06-28 |
| Open: | $40.09 |
| Close: | $39.29 |
| High: | $40.09 |
| Low: | $38.77 |
| Volume: | 1,119,613 |
| Date: | 2024-06-27 |
| Open: | $39.98 |
| Close: | $39.84 |
| High: | $39.98 |
| Low: | $39.435 |
| Volume: | 542,754 |
| Date: | 2024-06-26 |
| Open: | $40.38 |
| Close: | $39.76 |
| High: | $40.65 |
| Low: | $39.59 |
| Volume: | 624,461 |
| Date: | 2024-06-25 |
| Open: | $40.37 |
| Close: | $40.75 |
| High: | $40.88 |
| Low: | $40.33 |
| Volume: | 573,065 |
| Date: | 2024-06-24 |
| Open: | $40.07 |
| Close: | $40.4 |
| High: | $40.44 |
| Low: | $39.635 |
| Volume: | 794,080 |
| Date: | 2024-06-21 |
| Open: | $40.33 |
| Close: | $40.01 |
| High: | $40.435 |
| Low: | $39.9 |
| Volume: | 1,182,643 |
| Date: | 2024-06-20 |
| Open: | $39.63 |
| Close: | $40.44 |
| High: | $40.98 |
| Low: | $39.425 |
| Volume: | 917,853 |
| Date: | 2024-06-19 |
| Open: | $40.76 |
| Close: | $39.56 |
| High: | $40.76 |
| Low: | $39.45 |
| Volume: | 831,456 |
| Date: | 2024-06-18 |
| Open: | $40.76 |
| Close: | $39.56 |
| High: | $40.76 |
| Low: | $39.45 |
| Volume: | 831,456 |
| Date: | 2024-06-17 |
| Open: | $39.47 |
| Close: | $40.79 |
| High: | $40.85 |
| Low: | $39.01 |
| Volume: | 954,822 |
| Date: | 2024-06-14 |
| Open: | $39.82 |
| Close: | $39.47 |
| High: | $39.91 |
| Low: | $39.25 |
| Volume: | 1,125,263 |
| Date: | 2024-06-13 |
| Open: | $39.89 |
| Close: | $40.32 |
| High: | $40.4 |
| Low: | $39.5 |
| Volume: | 845,167 |
| Date: | 2024-06-12 |
| Open: | $39.95 |
| Close: | $40.29 |
| High: | $40.81 |
| Low: | $39.695 |
| Volume: | 1,202,613 |
| Date: | 2024-06-11 |
| Open: | $37.71 |
| Close: | $39.13 |
| High: | $39.28 |
| Low: | $37.35 |
| Volume: | 1,123,377 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.