Ad
CAKE Quote Trading Chart The Cheesecake Factory...
home / stock / cake / cake quote
$33.67 Last:
20.16% Change Percent:
$32.64 Open:
$28.02 Previous Close:
$33.71 High:
$32.57 Low:
1,133,236 Volume:
12/31/1969 07:00:00 pm 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 |
|---|---|---|---|---|---|
| 2022-08-12 | 32.64 | 28.02 | 33.71 | 32.57 | 1,133,236 |
| 2022-08-11 | 32.73 | 28.02 | 33.38 | 32.16 | 1,206,910 |
| 2022-08-10 | 30.91 | 28.02 | 32.51 | 30.7289 | 1,997,900 |
| 2022-08-09 | 30.4 | 28.02 | 30.52 | 29.695 | 777,199 |
| 2022-08-08 | 29.76 | 28.02 | 31.44 | 29.76 | 1,175,531 |
| 2022-08-05 | 29.51 | 28.02 | 30.26 | 29.35 | 912,028 |
| 2022-08-04 | 30.74 | 28.02 | 30.84 | 29.87 | 1,049,489 |
| 2022-08-03 | 29.08 | 28.02 | 31.175 | 29.08 | 1,335,048 |
| 2022-08-02 | 28.64 | 28.02 | 29.38 | 28.34 | 782,519 |
| 2022-08-01 | 28.83 | 28.02 | 29.41 | 28.51 | 1,482,144 |
| 2022-07-29 | 29.4 | 28.02 | 30.2 | 28.92 | 1,550,867 |
| 2022-07-28 | 28.02 | 28.02 | 29.91 | 27.761 | 2,337,326 |
| 2022-07-26 | 27.7 | 27.7 | 27.72 | 26.9 | 693,278 |
| 2022-07-25 | 28.57 | 28.02 | 28.76 | 27.6119 | 864,369 |
| 2022-07-19 | 27.26 | 28.48 | 28.65 | 27.26 | 1,112,832 |
| 2022-07-18 | 27.42 | 27.07 | 27.95 | 26.89 | 998,793 |
| 2022-07-15 | 27.53 | 27.42 | 27.92 | 27.06 | 854,113 |
| 2022-07-14 | 26.66 | 26.8 | 27 | 26.2 | 786,691 |
| 2022-07-13 | 26.53 | 26.93 | 27.03 | 26.05 | 825,911 |
| 2022-07-12 | 26.77 | 27.11 | 27.57 | 26.76 | 689,059 |
The Cheesecake Factory Incorporated Company Name:
CAKE Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Receive a $10 Bonus Card for every $50 in Gift Cards Purchased Online August 8 through September 5; Gift Cards and Bonus Cards are Redeemable for Dine-In and Takeout The Cheesecake Factory ® (NASDAQ: CAKE), known for its extensive menu, generous portions...
-
The Cheesecake Factory Incorporated (NASDAQ: CAKE) today reported financial results for the second quarter of fiscal 2022, which ended on June 28, 2022. Total revenues were $832.6 million in the second quarter of fiscal 2022 compared to $769.0 million in the second quarter of fiscal...
-
The Cheesecake Factory Incorporated (NASDAQ: CAKE) today announced it will release second quarter fiscal 2022 financial results after market close on Wednesday, July 27, 2022. The Company will hold a conference call to discuss its results on the same day beginning at 2:00 p.m. Pacific T...