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 )

44.87 -2.81 (-5.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 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 -0.32(-0.64%)
Mar 04, 2025 50.56 51.86 48.87 50.25 2,292,570 -1.04(-2.03%)
Mar 03, 2025 54.19 55.14 50.94 51.29 1,644,561 -2.74(-5.07%)
Feb 28, 2025 52.59 54.12 52.00 54.03 1,550,573 +1.56(+2.97%)
Feb 27, 2025 53.65 54.02 52.22 52.47 1,638,913 -1.18(-2.20%)
Feb 26, 2025 54.40 55.13 53.23 53.65 8,195,127 -0.76(-1.40%)
Feb 25, 2025 53.20 55.12 53.14 54.41 1,834,339 -0.66(-1.20%)
Feb 24, 2025 54.74 55.42 53.47 55.07 1,709,091 +0.42(+0.77%)
Feb 21, 2025 55.10 56.55 53.74 54.65 2,234,195 -0.32(-0.58%)
Feb 20, 2025 53.25 55.90 53.00 54.97 2,631,104 +0.68(+1.25%)
Feb 19, 2025 54.87 55.85 54.04 54.29 3,111,132 -1.49(-2.67%)
Feb 18, 2025 53.71 56.12 53.67 55.78 2,422,239 +2.44(+4.57%)
Feb 14, 2025 52.63 53.44 52.16 53.34 1,490,727 +0.83(+1.58%)
Feb 13, 2025 52.00 52.55 50.78 52.51 987,037 +1.07(+2.08%)
Feb 12, 2025 51.50 51.67 50.36 51.44 1,482,496 -0.54(-1.04%)
Feb 11, 2025 52.50 52.81 51.51 51.98 936,863 -1.03(-1.94%)
Feb 10, 2025 53.60 53.60 52.44 53.01 1,286,879 -0.30(-0.56%)
Feb 07, 2025 55.40 55.55 52.70 53.31 1,355,725 -2.26(-4.07%)
Feb 06, 2025 56.24 56.78 55.29 55.57 788,548 -0.05(-0.09%)
Feb 05, 2025 56.22 56.38 54.91 55.62 1,140,193 -0.68(-1.21%)
Feb 04, 2025 56.64 57.32 55.87 56.30 1,261,068 -0.41(-0.72%)
Feb 03, 2025 54.42 57.18 54.31 56.71 1,349,643 +0.56(+1.00%)
Jan 31, 2025 55.81 56.55 55.30 56.15 1,170,148 -0.02(-0.04%)
Jan 30, 2025 54.23 56.32 54.11 56.17 1,643,565 +2.32(+4.31%)
Jan 29, 2025 53.47 54.70 53.12 53.85 1,279,470 +0.75(+1.41%)
Jan 28, 2025 51.77 53.46 51.46 53.10 1,237,338 +1.27(+2.45%)
Jan 27, 2025 51.13 52.25 50.86 51.83 941,826 +0.36(+0.70%)
Jan 24, 2025 50.98 51.75 50.48 51.47 827,297 -0.06(-0.12%)
Jan 23, 2025 50.48 51.64 50.26 51.53 929,497 +0.58(+1.14%)
Jan 22, 2025 51.85 52.90 50.78 50.95 1,715,460 -0.84(-1.62%)
Jan 21, 2025 49.53 51.97 49.40 51.79 1,886,537 +3.03(+6.21%)
Jan 17, 2025 48.48 49.17 48.35 48.76 968,840 +0.77(+1.60%)
Jan 16, 2025 48.86 49.36 47.88 47.99 1,375,685 -0.98(-2.00%)
Jan 15, 2025 50.64 51.00 48.50 48.97 1,390,247 -0.67(-1.35%)
Jan 14, 2025 49.35 50.11 48.82 49.64 1,186,930 +1.07(+2.20%)
Jan 13, 2025 48.24 48.62 47.20 48.57 1,622,501 -0.32(-0.65%)
Jan 10, 2025 49.18 49.24 47.90 48.89 1,861,387 -0.84(-1.69%)
Jan 08, 2025 49.10 50.10 48.25 49.73 1,490,980 -0.72(-1.43%)
Jan 07, 2025 50.65 51.81 49.81 50.45 1,634,734 +0.19(+0.38%)
Jan 06, 2025 49.39 50.51 49.27 50.26 1,481,948 +0.78(+1.58%)
Jan 03, 2025 48.64 49.60 48.04 49.48 1,186,792 +0.98(+2.02%)
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.