Free Trial

Cheesecake Factory (CAKE) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free CAKE Stock Alerts
$37.69
-1.11 (-2.86%)
(As of 03:44 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cheesecake Factory Stock Price Performance

5 Day
Performance
-4.65%
1 Month
Performance
+0.11%
3 Month
Performance
+2.11%
6 Month
Performance
+13.29%
Year-To-Date
Performance
+7.65%
1 Year
Performance
+14.80%
Receive CAKE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cheesecake Factory and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

CAKE Stock Chart for Monday, June, 10, 2024

CAKE Chart by TradingView

Cheesecake Factory Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$39.25$38.80
-1.15%		$39.09$38.53748,428 shs$1.98 billion
06/06/2024$39.53$39.25
-0.71%		$39.51$39.00858,055 shs$2.00 billion
06/05/2024$38.95$39.53
+1.49%		$39.95$38.69857,231 shs$2.01 billion
06/04/2024$39.00$38.95
-0.13%		$39.04$38.08783,278 shs$1.98 billion
06/03/2024$38.48$39.00
+1.35%		$39.12$38.26795,733 shs$1.99 billion
05/31/2024$38.46$38.48
+0.05%		$38.93$38.07833,872 shs$1.96 billion
05/30/2024$37.25$38.46
+3.25%		$38.66$37.54929,703 shs$1.96 billion
05/29/2024$37.91$37.25
-1.74%		$37.50$36.98709,554 shs$1.90 billion
05/28/2024$37.48$37.91
+1.15%		$38.79$37.671.29 million shs$1.93 billion
05/27/2024$37.48$37.48$37.53$36.85789,900 shs$1.91 billion
05/24/2024$36.82$37.48
+1.79%		$37.53$36.85789,675 shs$1.91 billion
05/23/2024$37.11$36.82
-0.78%		$37.31$36.54805,420 shs$1.88 billion
05/22/2024$37.59$37.11
-1.28%		$37.57$36.971.33 million shs$1.89 billion
05/21/2024$38.57$37.59
-2.54%		$38.58$37.56863,351 shs$1.92 billion
05/20/2024$38.44$38.57
+0.34%		$38.70$37.761.43 million shs$1.97 billion
05/17/2024$40.69$38.44
-5.53%		$39.16$38.412.76 million shs$1.96 billion
05/16/2024$41.01$40.69
-0.78%		$41.14$40.15962,089 shs$2.07 billion
05/15/2024$40.02$41.01
+2.47%		$41.25$40.131.69 million shs$2.09 billion
05/14/2024$39.13$40.02
+2.27%		$40.73$39.501.73 million shs$2.04 billion
05/13/2024$37.65$39.13
+3.93%		$39.25$37.841.50 million shs$1.99 billion
05/10/2024$36.06$37.65
+4.41%		$37.78$36.752.51 million shs$1.92 billion
05/09/2024$33.97$36.06
+6.15%		$37.89$35.503.34 million shs$1.84 billion
05/08/2024$34.02$33.97
-0.15%		$34.26$33.751.51 million shs$1.73 billion
05/07/2024$34.63$34.02
-1.76%		$34.80$33.881.11 million shs$1.74 billion
05/06/2024$33.67$34.63
+2.85%		$34.92$33.941.31 million shs$1.77 billion
05/03/2024$33.47$33.67
+0.60%		$34.70$33.48942,374 shs$1.72 billion
05/02/2024$33.82$33.47
-1.03%		$34.39$33.44522,538 shs$1.71 billion
05/01/2024$34.52$33.82
-2.03%		$34.52$33.68678,217 shs$1.73 billion
04/30/2024$34.75$34.52
-0.66%		$34.95$34.28694,055 shs$1.76 billion
04/29/2024$35.36$34.75
-1.71%		$35.67$34.59600,212 shs$1.77 billion
04/26/2024$34.88$35.36
+1.36%		$35.47$34.83721,128 shs$1.80 billion
04/25/2024$35.30$34.88
-1.19%		$35.30$34.771.08 million shs$1.78 billion
04/24/2024$35.48$35.30
-0.51%		$35.53$34.96852,840 shs$1.80 billion
04/23/2024$34.31$35.48
+3.41%		$35.63$34.60757,111 shs$1.81 billion
04/22/2024$34.00$34.31
+0.91%		$34.36$33.79708,409 shs$1.75 billion
04/19/2024$33.81$34.00
+0.56%		$34.11$33.60571,236 shs$1.74 billion
04/18/2024$33.48$33.81
+0.99%		$34.17$33.42555,810 shs$1.73 billion
04/17/2024$34.23$33.48
-2.19%		$34.60$33.20691,276 shs$1.71 billion
04/16/2024$33.62$34.23
+1.81%		$34.29$33.081.02 million shs$1.75 billion
04/15/2024$33.45$33.62
+0.51%		$34.02$33.39605,304 shs$1.72 billion
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
04/12/2024$33.84$33.45
-1.15%		$34.19$33.05940,033 shs$1.71 billion
04/11/2024$34.44$33.84
-1.74%		$34.57$33.51764,517 shs$1.73 billion
04/10/2024$34.42$34.44
+0.06%		$34.52$33.541.05 million shs$1.76 billion
04/09/2024$34.50$34.42
-0.23%		$34.72$34.24688,361 shs$1.76 billion
04/08/2024$34.29$34.50
+0.61%		$34.94$34.24812,151 shs$1.76 billion
04/05/2024$34.89$34.29
-1.72%		$35.03$34.121.08 million shs$1.75 billion
04/04/2024$37.06$34.89
-5.86%		$37.42$34.831.17 million shs$1.78 billion
04/03/2024$36.93$37.06
+0.35%		$37.65$36.771.18 million shs$1.89 billion
04/02/2024$36.60$36.93
+0.90%		$37.08$36.141.17 million shs$1.89 billion
04/01/2024$36.15$36.60
+1.24%		$36.97$36.44746,613 shs$1.87 billion
03/29/2024$36.15$36.15$36.61$36.11578,132 shs$1.85 billion
03/28/2024$36.37$36.15
-0.60%		$36.61$36.11578,065 shs$1.85 billion
03/27/2024$34.58$36.37
+5.18%		$36.40$34.88740,420 shs$1.86 billion
03/26/2024$34.45$34.58
+0.38%		$34.95$34.47744,619 shs$1.77 billion
03/25/2024$34.68$34.45
-0.66%		$35.23$34.39819,795 shs$1.76 billion
03/22/2024$35.22$34.68
-1.53%		$35.44$34.61977,269 shs$1.77 billion
03/21/2024$36.47$35.22
-3.43%		$35.98$35.051.02 million shs$1.80 billion
03/20/2024$36.14$36.47
+0.91%		$36.72$35.92588,981 shs$1.86 billion
03/19/2024$35.65$36.14
+1.37%		$36.16$35.27589,531 shs$1.85 billion
03/18/2024$35.76$35.65
-0.31%		$35.86$35.32698,875 shs$1.82 billion
03/15/2024$35.96$35.76
-0.56%		$36.27$35.65958,425 shs$1.83 billion
03/14/2024$36.66$35.96
-1.91%		$36.61$35.69413,751 shs$1.84 billion
03/13/2024$36.16$36.66
+1.38%		$37.26$36.15631,159 shs$1.87 billion
03/12/2024$36.31$36.16
-0.41%		$36.65$35.97619,767 shs$1.85 billion
03/11/2024$36.91$36.31
-1.63%		$36.65$35.60720,131 shs$1.86 billion

Related Companies:
This page (NASDAQ:CAKE) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored