CAKE Quote, Trading Chart, The Cheesecake Factory Incorporated
home / stock / cake / cake quote
$54.27 Last:
0.67% Change Percent:
$54.04 Open:
$54.27 Previous Close:
$54.8 High:
$53.86 Low:
866,869 Volume:
06/24/2021 04:41:38 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CAKE Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-24 | 54.04 | 54.27 | 54.8 | 53.86 | 866,869 |
| 2021-06-23 | 53.6 | 53.91 | 54.47 | 53.44 | 610,621 |
| 2021-06-22 | 52.99 | 53.36 | 53.61 | 52.26 | 876,732 |
| 2021-06-21 | 52.06 | 52.92 | 53.1 | 51.56 | 791,318 |
| 2021-06-18 | 53.14 | 51.72 | 53.14 | 51.54 | 1,347,430 |
| 2021-06-17 | 56.03 | 54.05 | 56.61 | 52 | 1,614,328 |
| 2021-06-16 | 55.81 | 56.05 | 56.275 | 54.39 | 1,711,957 |
| 2021-06-15 | 56 | 55.61 | 56.3 | 54.93 | 1,223,976 |
| 2021-06-14 | 56.9 | 56.02 | 57.65 | 55.5201 | 1,615,038 |
| 2021-06-11 | 57.75 | 56.08 | 58.1 | 55.99 | 4,910,105 |
| 2021-06-10 | 57.79 | 56.86 | 58.7 | 55.21 | 4,794,061 |
| 2021-06-09 | 62.47 | 61.61 | 63.25 | 61.48 | 778,651 |
| 2021-06-08 | 58.2 | 62.47 | 62.84 | 58.2 | 1,286,772 |
| 2021-06-07 | 56.29 | 57.89 | 58.425 | 56.23 | 589,018 |
| 2021-06-04 | 56.48 | 56.21 | 56.85 | 55.12 | 563,776 |
| 2021-06-03 | 57.62 | 56.57 | 57.62 | 55.26 | 1,083,002 |
| 2021-06-02 | 58.57 | 58.16 | 59.17 | 57.1 | 2,010,903 |
| 2021-06-01 | 58.73 | 57.23 | 58.955 | 56.5938 | 976,255 |
| 2021-05-31 | 58.85 | 58.82 | 59.39 | 57.24 | 630,343 |
| 2021-05-28 | 58.85 | 58.82 | 59.39 | 57.24 | 630,304 |
The Cheesecake Factory Incorporated Company Name:
CAKE Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
The Cheesecake Factory Incorporated (NASDAQ: CAKE) (the “Company”) today announced the pricing of its concurrent public offerings of $300,000,000 aggregate principal amount of 0.375% convertible senior notes due 2026 (the “notes”) and 3,125,000 shares of comm...
-
Casual dining restaurant chain The Cheesecake Factory (NASDAQ: CAKE) is raising $475 million, but it's not going toward growing or operating the business. Rather, the company will use the money to simplify its stock structure. That's a lot of cash with little perceived benefit to co...
-
The Cheesecake Factory Incorporated (NASDAQ: CAKE) (the “Company”) today announced its intention to offer, subject to market and other conditions, $300,000,000 aggregate principal amount of convertible senior notes due 2026 (the “notes”) and $175,000,000 of c...