Free Trial

Cheesecake Factory (CAKE) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free CAKE Stock Alerts
$34.63
+0.96 (+2.85%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cheesecake Factory Stock Price Performance

5 Day
Performance
+3.47%
1 Month
Performance
+0.99%
3 Month
Performance
+1.26%
6 Month
Performance
+12.62%
Year-To-Date
Performance
-1.09%
1 Year
Performance
+5.61%
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 Stansberry Research
Do NOT read if you believe in “woke” politics
I have to warn you, however: This CEO of a publicly traded company is not afraid to mince words. Many on Wall Street have refused to work with him.
Everything you need to know is posted on our website here.

CAKE Stock Chart for Tuesday, May, 7, 2024

CAKE Chart by TradingView

Cheesecake Factory Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The best inflation-proof investment (Ad)

The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.

Click here for the full story
03/11/2024$36.91$36.31
-1.63%		$36.65$35.60720,131 shs$1.86 billion
03/08/2024$36.71$36.91
+0.54%		$37.50$36.611.13 million shs$1.89 billion
03/07/2024$36.97$36.71
-0.70%		$37.07$36.38531,129 shs$1.88 billion
03/06/2024$35.85$36.97
+3.12%		$37.00$35.571.02 million shs$1.89 billion
03/05/2024$35.20$35.85
+1.85%		$36.10$34.65816,291 shs$1.83 billion
03/04/2024$35.41$35.20
-0.59%		$36.24$35.05854,487 shs$1.80 billion
03/01/2024$35.38$35.41
+0.08%		$35.75$34.89682,923 shs$1.81 billion
02/29/2024$35.22$35.38
+0.45%		$35.95$34.91771,779 shs$1.81 billion
02/28/2024$35.48$35.22
-0.73%		$35.78$35.10522,939 shs$1.79 billion
02/27/2024$35.66$35.48
-0.50%		$36.15$35.12801,286 shs$1.80 billion
02/26/2024$35.85$35.66
-0.53%		$36.35$35.65736,688 shs$1.81 billion
02/23/2024$35.33$35.85
+1.47%		$35.88$34.941.19 million shs$1.82 billion
02/22/2024$34.23$35.33
+3.21%		$36.27$34.421.90 million shs$1.79 billion
02/21/2024$34.76$34.23
-1.52%		$35.09$33.921.48 million shs$1.74 billion
02/20/2024$34.93$34.76
-0.49%		$35.37$34.621.19 million shs$1.76 billion
02/19/2024$34.93$34.93$35.61$34.29895,700 shs$1.77 billion
02/16/2024$34.91$34.93
+0.06%		$35.60$34.29894,708 shs$1.77 billion
02/15/2024$33.80$34.91
+3.28%		$34.99$33.84969,942 shs$1.77 billion
02/14/2024$34.18$33.80
-1.11%		$34.54$33.63585,599 shs$1.72 billion
02/13/2024$35.17$34.18
-2.81%		$34.66$33.79717,694 shs$1.74 billion
02/12/2024$35.11$35.17
+0.17%		$35.80$35.11648,002 shs$1.79 billion
02/09/2024$35.64$35.11
-1.49%		$35.62$34.67679,074 shs$1.78 billion
02/08/2024$34.20$35.64
+4.21%		$35.75$34.191.03 million shs$1.81 billion
02/07/2024$34.09$34.20
+0.32%		$34.45$33.72703,392 shs$1.74 billion
02/06/2024$34.19$34.09
-0.29%		$34.87$33.92828,448 shs$1.73 billion

Related Companies:
This page (NASDAQ:CAKE) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing