The Cheesecake Factory Incorporated (CAKE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

34.52

-0.23

(-0.66%)

At close: 04:00PM EDT

34.32

-0.20

(-0.58%)

After hours:

05:01PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	34.47	34.95	34.28	34.52	34.52	693,399
Apr 29, 2024	35.42	35.67	34.59	34.75	34.75	600,200
Apr 26, 2024	34.87	35.47	34.83	35.35	35.35	721,100
Apr 25, 2024	35.03	35.31	34.77	34.88	34.88	1,078,800
Apr 24, 2024	35.24	35.53	34.96	35.30	35.30	852,800
Apr 23, 2024	34.64	35.63	34.60	35.48	35.48	757,200
Apr 22, 2024	34.11	34.36	33.79	34.31	34.31	708,400
Apr 19, 2024	33.60	34.11	33.60	34.00	34.00	571,300
Apr 18, 2024	33.72	34.17	33.42	33.81	33.81	555,800
Apr 17, 2024	34.46	34.60	33.20	33.48	33.48	691,300
Apr 16, 2024	33.60	34.29	33.08	34.23	34.23	1,020,300
Apr 15, 2024	33.42	34.02	33.39	33.62	33.62	605,300
Apr 12, 2024	33.80	34.19	33.05	33.45	33.45	940,500
Apr 11, 2024	34.57	34.57	33.51	33.84	33.84	765,500
Apr 10, 2024	34.25	34.52	33.53	34.44	34.44	1,046,600
Apr 09, 2024	34.55	34.72	34.24	34.42	34.42	688,400
Apr 08, 2024	34.24	34.94	34.24	34.50	34.50	812,200
Apr 05, 2024	34.69	35.03	34.12	34.29	34.29	1,080,800
Apr 04, 2024	37.24	37.42	34.83	34.89	34.89	1,171,700
Apr 03, 2024	36.97	37.65	36.77	37.06	37.06	1,183,200
Apr 02, 2024	36.47	37.08	36.14	36.93	36.93	1,174,600
Apr 01, 2024	36.61	36.97	36.34	36.60	36.60	746,600
Mar 28, 2024	36.48	36.61	36.11	36.15	36.15	578,100
Mar 27, 2024	34.94	36.41	34.88	36.37	36.37	740,400
Mar 26, 2024	34.51	34.95	34.47	34.58	34.58	744,600
Mar 25, 2024	34.86	35.23	34.39	34.45	34.45	820,300
Mar 22, 2024	35.44	35.44	34.61	34.68	34.68	977,600
Mar 21, 2024	35.70	35.98	35.05	35.22	35.22	1,018,200
Mar 20, 2024	36.02	36.73	35.92	36.47	36.47	589,000
Mar 19, 2024	35.56	36.16	35.27	36.14	36.14	590,100
Mar 18, 2024	35.60	35.86	35.31	35.65	35.65	698,900
Mar 15, 2024	35.72	36.28	35.65	35.76	35.76	958,400
Mar 14, 2024	36.50	36.60	35.69	35.96	35.96	413,800
Mar 13, 2024	36.16	37.26	36.15	36.66	36.66	631,200
Mar 12, 2024	36.30	36.65	35.97	36.16	36.16	619,800
Mar 11, 2024	36.61	36.65	35.60	36.31	36.31	720,800
Mar 08, 2024	36.89	37.50	36.60	36.91	36.91	1,128,100
Mar 07, 2024	37.01	37.07	36.38	36.71	36.71	531,200
Mar 06, 2024	35.90	37.00	35.57	36.97	36.97	1,021,200
Mar 05, 2024	34.75	36.10	34.65	35.85	35.85	816,300
Mar 05, 2024	0.27 Dividend
Mar 04, 2024	35.37	36.24	35.05	35.20	34.93	857,900
Mar 01, 2024	35.51	35.75	34.89	35.41	35.14	682,900
Feb 29, 2024	35.58	35.95	34.91	35.38	35.11	771,800
Feb 28, 2024	35.13	35.78	35.10	35.22	34.95	522,900
Feb 27, 2024	35.93	36.15	35.11	35.48	35.21	801,300
Feb 26, 2024	35.87	36.36	35.65	35.66	35.39	736,700
Feb 23, 2024	35.33	35.88	34.94	35.85	35.58	1,185,100
Feb 22, 2024	35.12	36.27	34.42	35.33	35.06	1,904,400
Feb 21, 2024	34.54	35.09	33.92	34.23	33.97	1,483,200
Feb 20, 2024	34.80	35.37	34.62	34.76	34.49	1,190,100
Feb 16, 2024	34.69	35.61	34.29	34.93	34.66	894,700
Feb 15, 2024	33.84	34.99	33.84	34.91	34.64	970,200
Feb 14, 2024	34.54	34.54	33.61	33.80	33.54	585,600
Feb 13, 2024	34.40	34.66	33.79	34.18	33.92	717,700
Feb 12, 2024	35.20	35.80	35.10	35.17	34.90	648,000
Feb 09, 2024	35.62	35.62	34.67	35.11	34.84	679,400
Feb 08, 2024	34.44	35.75	34.19	35.64	35.37	1,032,300
Feb 07, 2024	34.29	34.45	33.72	34.20	33.94	703,400
Feb 06, 2024	34.32	34.87	33.92	34.09	33.83	828,700
Feb 05, 2024	34.91	35.10	34.13	34.19	33.93	838,700
Feb 02, 2024	35.24	35.73	34.68	35.42	35.15	571,300
Feb 01, 2024	34.55	35.77	34.55	35.74	35.47	821,000
Jan 31, 2024	34.64	35.31	34.31	34.37	34.11	995,200
Jan 30, 2024	34.50	34.80	34.20	34.55	34.28	594,300
Jan 29, 2024	33.64	34.87	33.59	34.85	34.58	664,000
Jan 26, 2024	33.95	33.97	33.41	33.56	33.30	667,900
Jan 25, 2024	33.80	33.86	33.12	33.62	33.36	509,300
Jan 24, 2024	34.16	34.16	33.26	33.36	33.10	563,700
Jan 23, 2024	33.46	34.23	33.46	33.75	33.49	975,300
Jan 22, 2024	33.13	34.16	32.76	34.06	33.80	1,006,200
Jan 19, 2024	32.81	32.82	32.30	32.70	32.45	587,500
Jan 18, 2024	32.39	32.66	31.87	32.66	32.41	654,600
Jan 17, 2024	31.56	32.17	31.24	32.14	31.89	802,700
Jan 16, 2024	32.03	32.28	31.38	32.11	31.86	1,111,000
Jan 12, 2024	33.22	33.31	32.29	32.39	32.14	1,214,100
Jan 11, 2024	34.25	34.31	32.88	33.08	32.83	698,400
Jan 10, 2024	34.21	34.44	33.90	34.23	33.97	553,100
Jan 09, 2024	33.91	34.35	33.89	34.09	33.83	510,800
Jan 08, 2024	33.48	34.50	33.48	34.38	34.12	658,900
Jan 05, 2024	33.10	34.23	33.10	33.43	33.17	1,058,900
Jan 04, 2024	33.17	33.72	32.65	33.43	33.17	750,000
Jan 03, 2024	34.32	34.32	33.14	33.19	32.94	871,100
Jan 02, 2024	35.01	35.42	34.22	34.36	34.10	1,096,000
Dec 29, 2023	35.24	35.49	34.73	35.01	34.74	736,000
Dec 28, 2023	35.89	36.18	35.27	35.32	35.05	778,700
Dec 27, 2023	35.99	36.27	35.74	36.15	35.87	608,800
Dec 26, 2023	35.80	36.05	35.52	35.92	35.64	951,500
Dec 22, 2023	35.53	35.80	35.24	35.73	35.46	627,400
Dec 21, 2023	35.98	36.42	35.04	35.50	35.23	853,200
Dec 20, 2023	35.18	35.93	34.69	34.70	34.43	801,200
Dec 19, 2023	34.55	35.19	34.53	35.19	34.92	828,200
Dec 18, 2023	34.13	34.66	33.53	34.13	33.87	590,600
Dec 15, 2023	34.43	34.52	33.57	34.08	33.82	1,603,900
Dec 14, 2023	33.86	34.45	33.63	34.36	34.10	1,329,200
Dec 13, 2023	32.92	33.44	32.26	33.43	33.17	848,000
Dec 12, 2023	33.33	33.33	32.69	32.82	32.57	768,900
Dec 11, 2023	33.27	33.50	32.93	33.35	33.09	745,400
Dec 08, 2023	33.68	33.91	33.16	33.27	33.01	661,500
Dec 07, 2023	33.33	33.82	33.02	33.81	33.55	604,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0061(-0.83%)

CRUDE OIL81.55-1.08(-1.31%)

Bitcoin CAD82,842.51-3,907.98(-4.50%)

The Cheesecake Factory Incorporated (CAKE)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0061(-0.83%)

CRUDE OIL
81.55
-1.08(-1.31%)

Bitcoin CAD
82,842.51
-3,907.98(-4.50%)