CAKE Quote, Trading Chart, The Cheesecake Factory Incorporated
home / stock / cake / cake quote
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 56.65 | 56.12 | 56.77 | 52.39 | 965,453 |
| 2021-03-04 | 58.8 | 55.7 | 59.6 | 53.5 | 1,196,269 |
| 2021-03-03 | 57 | 58.11 | 59.72 | 56.5 | 1,057,214 |
| 2021-03-02 | 55.7 | 56.44 | 56.7906 | 55.04 | 516,204 |
| 2021-03-01 | 55.8 | 55.46 | 57.1 | 55.4 | 692,546 |
| 2021-02-26 | 54.17 | 54.95 | 55.69 | 51.92 | 831,953 |
| 2021-02-25 | 55.16 | 54.53 | 55.7 | 52.28 | 1,005,756 |
| 2021-02-24 | 54.35 | 55.52 | 56.48 | 54 | 1,102,568 |
| 2021-02-23 | 53.88 | 53.79 | 54.64 | 51.74 | 1,365,319 |
| 2021-02-22 | 52.2313 | 53.98 | 55.11 | 51.62 | 1,733,651 |
| 2021-02-19 | 51.2 | 52.75 | 53 | 51.01 | 1,128,166 |
| 2021-02-18 | 48.932 | 51.2 | 51.6519 | 47.55 | 1,943,762 |
| 2021-02-17 | 49.87 | 47.33 | 49.87 | 47.08 | 1,257,235 |
| 2021-02-16 | 50 | 50.05 | 50.43 | 49.39 | 710,201 |
| 2021-02-15 | 51.16 | 50.01 | 51.26 | 49.505 | 555,720 |
| 2021-02-12 | 51.16 | 50.01 | 51.26 | 49.505 | 544,133 |
| 2021-02-11 | 51.1961 | 51.61 | 51.62 | 49.3 | 1,322,376 |
| 2021-02-10 | 50.28 | 50.86 | 52.4 | 50.0298 | 1,221,728 |
| 2021-02-09 | 48.75 | 50.02 | 50.37 | 47.87 | 646,147 |
| 2021-02-08 | 47.9 | 48.76 | 48.91 | 47 | 588,003 |
The Cheesecake Factory Incorporated Company Name:
CAKE Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Often, the action in a stock is based on investors perceptions, but it can be a circular event. Not only is the price action representative of perception, but it can influence perception too. In the case of Cheesecake Factory (NASDAQ: CAKE) we can see this in the charts. ...
-
Trading Cheesecake Factory (NASDAQ: CAKE) or any other stock for that matter requires a degree of disciple that not every investor has. Even those that have discipline often fail to adhere to those disciplines sometimes, and this can cause problems, but hopefully the guides below ...
-
The Cheesecake Factory Incorporated (NASDAQ: CAKE) today announced that it will present at the Raymond James 42 nd Annual Institutional Investors Conference on March 2, 2021 at 1:20 p.m. Eastern Time. David Gordon, President, and Matthew Clark, Executive Vice Presi...