Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Cheesecake Factory Incorporated - Common Stock (NQ:CAKE)

50.33 +1.67 (+3.42%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 48.73 49.19 47.80 48.66 1,074,534 -1.02(-2.05%)
Mar 28, 2025 50.78 51.00 49.15 49.68 915,272 -1.41(-2.76%)
Mar 27, 2025 50.25 51.98 50.00 51.09 1,094,754 +0.61(+1.21%)
Mar 26, 2025 50.69 51.23 49.95 50.48 1,020,821 -0.32(-0.63%)
Mar 25, 2025 51.49 51.83 50.79 50.80 812,635 -0.40(-0.78%)
Mar 24, 2025 49.43 51.37 49.08 51.20 1,420,583 +2.50(+5.13%)
Mar 21, 2025 47.66 48.87 47.25 48.70 1,558,896 +0.17(+0.35%)
Mar 20, 2025 47.88 49.44 47.59 48.53 1,180,523 +0.26(+0.54%)
Mar 19, 2025 46.59 48.76 46.52 48.27 1,211,537 +1.46(+3.12%)
Mar 18, 2025 46.70 46.88 45.98 46.81 1,241,490 -0.46(-0.97%)
Mar 17, 2025 46.29 47.37 45.91 47.27 976,376 +1.08(+2.34%)
Mar 14, 2025 45.41 46.28 44.96 46.19 912,923 +1.32(+2.94%)
Mar 13, 2025 47.72 47.83 44.40 44.87 1,598,883 -2.81(-5.89%)
Mar 12, 2025 47.63 47.82 46.42 47.68 1,607,091 +0.81(+1.73%)
Mar 11, 2025 49.08 49.87 46.82 46.87 1,786,940 -2.13(-4.35%)
Mar 10, 2025 48.83 49.52 47.87 49.00 1,610,901 -0.16(-0.33%)
Mar 07, 2025 48.14 49.65 48.07 49.16 2,008,056 +0.94(+1.95%)
Mar 06, 2025 49.55 49.98 48.11 48.22 1,458,335 -1.71(-3.42%)
Mar 05, 2025 50.59 50.84 49.29 49.93 1,552,793 -0.05(-0.10%)
Mar 04, 2025 50.29 51.58 48.61 49.98 2,304,954 -1.03(-2.03%)
Mar 03, 2025 53.90 54.84 50.67 51.01 1,653,445 -2.73(-5.07%)
Feb 28, 2025 52.31 53.83 51.72 53.74 1,558,949 +1.55(+2.97%)
Feb 27, 2025 53.36 53.73 51.94 52.19 1,647,766 -1.17(-2.20%)
Feb 26, 2025 54.11 54.83 52.95 53.36 8,239,398 -0.76(-1.40%)
Feb 25, 2025 52.91 54.83 52.85 54.12 1,844,248 -0.66(-1.20%)
Feb 24, 2025 54.45 55.12 53.18 54.77 1,718,323 +0.42(+0.77%)
Feb 21, 2025 54.80 56.25 53.45 54.36 2,246,264 -0.32(-0.58%)
Feb 20, 2025 52.96 55.60 52.72 54.67 2,645,317 +0.68(+1.25%)
Feb 19, 2025 54.58 55.55 53.75 54.00 3,127,938 -1.48(-2.67%)
Feb 18, 2025 53.42 55.82 53.39 55.48 2,435,324 +2.43(+4.57%)
Feb 14, 2025 52.35 53.15 51.88 53.05 1,498,780 +0.83(+1.58%)
Feb 13, 2025 51.72 52.26 50.51 52.23 992,369 +1.06(+2.08%)
Feb 12, 2025 51.22 51.40 50.09 51.16 1,490,504 -0.54(-1.04%)
Feb 11, 2025 52.22 52.53 51.23 51.70 941,924 -1.02(-1.94%)
Feb 10, 2025 53.31 53.31 52.16 52.73 1,293,830 -0.30(-0.56%)
Feb 07, 2025 55.10 55.25 52.42 53.02 1,363,048 -2.25(-4.07%)
Feb 06, 2025 55.94 56.47 54.99 55.27 792,807 -0.05(-0.09%)
Feb 05, 2025 55.92 56.08 54.62 55.32 1,146,352 -0.68(-1.21%)
Feb 04, 2025 56.34 57.01 55.57 56.00 1,267,880 -0.41(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.