Free Trial

Cheesecake Factory (CAKE) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free CAKE Stock Alerts
$35.02
-0.28 (-0.79%)
(As of 12:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cheesecake Factory Stock Price Performance

5 Day
Performance
+3.06%
1 Month
Performance
+1.71%
3 Month
Performance
+4.22%
6 Month
Performance
+15.19%
Year-To-Date
Performance
+0.09%
1 Year
Performance
+9.36%
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
See this before next week's Fed meeting
See this before next week's Fed Meeting Doc Eifrig just released a new video detailing "the perilous moment Americans are in right now." Angry voters, mounting government debt, and blood in the streets… But he's got a way out – a unique way to come out on top no matter who wins this presidential election. (Last time we shared this, it led to a 995% gain.)
Click here to see it.

CAKE Stock Chart for Thursday, April, 25, 2024

CAKE Chart by TradingView

Cheesecake Factory Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/05/2024$35.42$34.19
-3.47%		$35.02$34.13838,723 shs$1.74 billion
02/02/2024$35.74$35.42
-0.90%		$35.73$34.69571,347 shs$1.80 billion
02/01/2024$34.37$35.74
+3.99%		$35.77$34.55821,005 shs$1.81 billion
01/31/2024$34.55$34.37
-0.52%		$35.31$34.31995,172 shs$1.74 billion
01/30/2024$34.85$34.55
-0.86%		$34.80$34.20594,288 shs$1.75 billion
01/29/2024$33.56$34.85
+3.84%		$34.87$33.59664,041 shs$1.77 billion
01/26/2024$33.62$33.56
-0.18%		$33.97$33.41667,681 shs$1.70 billion
01/25/2024$33.36$33.62
+0.78%		$33.83$33.12509,288 shs$1.71 billion
01/24/2024$33.75$33.36
-1.16%		$34.16$33.26563,416 shs$1.69 billion

Related Companies:
This page (NASDAQ:CAKE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
“The Biggest Bubble of All Time” – Here’s What to Do.
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Prepare for a recession unlike any other
American Hartford Gold Group