The Cheesecake Factory Incorporated (CAKE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.81

+0.33

(+0.99%)

At close: 04:00PM EDT

33.80

-0.01

(-0.03%)

After hours:

04:42PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	33.72	34.17	33.42	33.81	33.81	555,800
17 Apr 2024	34.46	34.60	33.20	33.48	33.48	691,300
16 Apr 2024	33.60	34.29	33.08	34.23	34.23	1,020,300
15 Apr 2024	33.42	34.02	33.39	33.62	33.62	605,300
12 Apr 2024	33.80	34.19	33.05	33.45	33.45	940,500
11 Apr 2024	34.57	34.57	33.51	33.84	33.84	765,500
10 Apr 2024	34.25	34.52	33.53	34.44	34.44	1,046,600
09 Apr 2024	34.55	34.72	34.24	34.42	34.42	688,400
08 Apr 2024	34.24	34.94	34.24	34.50	34.50	812,200
05 Apr 2024	34.69	35.03	34.12	34.29	34.29	1,080,800
04 Apr 2024	37.24	37.42	34.83	34.89	34.89	1,171,700
03 Apr 2024	36.97	37.65	36.77	37.06	37.06	1,183,200
02 Apr 2024	36.47	37.08	36.14	36.93	36.93	1,174,600
01 Apr 2024	36.61	36.97	36.34	36.60	36.60	746,600
28 Mar 2024	36.48	36.61	36.11	36.15	36.15	578,100
27 Mar 2024	34.94	36.41	34.88	36.37	36.37	740,400
26 Mar 2024	34.51	34.95	34.47	34.58	34.58	744,600
25 Mar 2024	34.86	35.23	34.39	34.45	34.45	820,300
22 Mar 2024	35.44	35.44	34.61	34.68	34.68	977,600
21 Mar 2024	35.70	35.98	35.05	35.22	35.22	1,018,200
20 Mar 2024	36.02	36.73	35.92	36.47	36.47	589,000
19 Mar 2024	35.56	36.16	35.27	36.14	36.14	590,100
18 Mar 2024	35.60	35.86	35.31	35.65	35.65	698,900
15 Mar 2024	35.72	36.28	35.65	35.76	35.76	958,400
14 Mar 2024	36.50	36.60	35.69	35.96	35.96	413,800
13 Mar 2024	36.16	37.26	36.15	36.66	36.66	631,200
12 Mar 2024	36.30	36.65	35.97	36.16	36.16	619,800
11 Mar 2024	36.61	36.65	35.60	36.31	36.31	720,800
08 Mar 2024	36.89	37.50	36.60	36.91	36.91	1,128,100
07 Mar 2024	37.01	37.07	36.38	36.71	36.71	531,200
06 Mar 2024	35.90	37.00	35.57	36.97	36.97	1,021,200
05 Mar 2024	34.75	36.10	34.65	35.85	35.85	816,300
05 Mar 2024	0.27 Dividend
04 Mar 2024	35.37	36.24	35.05	35.20	34.93	857,900
01 Mar 2024	35.51	35.75	34.89	35.41	35.14	682,900
29 Feb 2024	35.58	35.95	34.91	35.38	35.11	771,800
28 Feb 2024	35.13	35.78	35.10	35.22	34.95	522,900
27 Feb 2024	35.93	36.15	35.11	35.48	35.21	801,300
26 Feb 2024	35.87	36.36	35.65	35.66	35.39	736,700
23 Feb 2024	35.33	35.88	34.94	35.85	35.58	1,185,100
22 Feb 2024	35.12	36.27	34.42	35.33	35.06	1,904,400
21 Feb 2024	34.54	35.09	33.92	34.23	33.97	1,483,200
20 Feb 2024	34.80	35.37	34.62	34.76	34.49	1,190,100
16 Feb 2024	34.69	35.61	34.29	34.93	34.66	894,700
15 Feb 2024	33.84	34.99	33.84	34.91	34.64	970,200
14 Feb 2024	34.54	34.54	33.61	33.80	33.54	585,600
13 Feb 2024	34.40	34.66	33.79	34.18	33.92	717,700
12 Feb 2024	35.20	35.80	35.10	35.17	34.90	648,000
09 Feb 2024	35.62	35.62	34.67	35.11	34.84	679,400
08 Feb 2024	34.44	35.75	34.19	35.64	35.37	1,032,300
07 Feb 2024	34.29	34.45	33.72	34.20	33.94	703,400
06 Feb 2024	34.32	34.87	33.92	34.09	33.83	828,700
05 Feb 2024	34.91	35.10	34.13	34.19	33.93	838,700
02 Feb 2024	35.24	35.73	34.68	35.42	35.15	571,300
01 Feb 2024	34.55	35.77	34.55	35.74	35.47	821,000
31 Jan 2024	34.64	35.31	34.31	34.37	34.11	995,200
30 Jan 2024	34.50	34.80	34.20	34.55	34.28	594,300
29 Jan 2024	33.64	34.87	33.59	34.85	34.58	664,000
26 Jan 2024	33.95	33.97	33.41	33.56	33.30	667,900
25 Jan 2024	33.80	33.86	33.12	33.62	33.36	509,300
24 Jan 2024	34.16	34.16	33.26	33.36	33.10	563,700
23 Jan 2024	33.46	34.23	33.46	33.75	33.49	975,300
22 Jan 2024	33.13	34.16	32.76	34.06	33.80	1,006,200
19 Jan 2024	32.81	32.82	32.30	32.70	32.45	587,500
18 Jan 2024	32.39	32.66	31.87	32.66	32.41	654,600
17 Jan 2024	31.56	32.17	31.24	32.14	31.89	802,700
16 Jan 2024	32.03	32.28	31.38	32.11	31.86	1,111,000
12 Jan 2024	33.22	33.31	32.29	32.39	32.14	1,214,100
11 Jan 2024	34.25	34.31	32.88	33.08	32.83	698,400
10 Jan 2024	34.21	34.44	33.90	34.23	33.97	553,100
09 Jan 2024	33.91	34.35	33.89	34.09	33.83	510,800
08 Jan 2024	33.48	34.50	33.48	34.38	34.12	658,900
05 Jan 2024	33.10	34.23	33.10	33.43	33.17	1,058,900
04 Jan 2024	33.17	33.72	32.65	33.43	33.17	750,000
03 Jan 2024	34.32	34.32	33.14	33.19	32.94	871,100
02 Jan 2024	35.01	35.42	34.22	34.36	34.10	1,096,000
29 Dec 2023	35.24	35.49	34.73	35.01	34.74	736,000
28 Dec 2023	35.89	36.18	35.27	35.32	35.05	778,700
27 Dec 2023	35.99	36.27	35.74	36.15	35.87	608,800
26 Dec 2023	35.80	36.05	35.52	35.92	35.64	951,500
22 Dec 2023	35.53	35.80	35.24	35.73	35.46	627,400
21 Dec 2023	35.98	36.42	35.04	35.50	35.23	853,200
20 Dec 2023	35.18	35.93	34.69	34.70	34.43	801,200
19 Dec 2023	34.55	35.19	34.53	35.19	34.92	828,200
18 Dec 2023	34.13	34.66	33.53	34.13	33.87	590,600
15 Dec 2023	34.43	34.52	33.57	34.08	33.82	1,603,900
14 Dec 2023	33.86	34.45	33.63	34.36	34.10	1,329,200
13 Dec 2023	32.92	33.44	32.26	33.43	33.17	848,000
12 Dec 2023	33.33	33.33	32.69	32.82	32.57	768,900
11 Dec 2023	33.27	33.50	32.93	33.35	33.09	745,400
08 Dec 2023	33.68	33.91	33.16	33.27	33.01	661,500
07 Dec 2023	33.33	33.82	33.02	33.81	33.55	604,400
06 Dec 2023	32.58	33.59	32.58	33.21	32.96	712,500
05 Dec 2023	32.94	33.15	32.23	32.25	32.00	672,900
04 Dec 2023	32.87	33.97	32.85	33.01	32.76	972,500
01 Dec 2023	31.28	33.05	30.96	32.89	32.64	1,208,500
30 Nov 2023	31.81	31.87	31.20	31.35	31.11	889,100
29 Nov 2023	32.46	32.74	31.67	31.87	31.63	907,300
28 Nov 2023	32.51	32.53	32.02	32.23	31.98	548,700
27 Nov 2023	32.39	32.51	32.00	32.48	32.23	734,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,782.40-116.50(-1.47%)

ASX 2007,533.20-108.90(-1.42%)

AUD/USD0.6393-0.0033(-0.51%)

OIL84.81+2.08(+2.51%)

GOLD2,402.70+4.70(+0.20%)

Bitcoin AUD96,766.04-464.24(-0.48%)

The Cheesecake Factory Incorporated (CAKE)

ALL ORDS
7,782.40
-116.50(-1.47%)

ASX 200
7,533.20
-108.90(-1.42%)

AUD/USD
0.6393
-0.0033(-0.51%)

OIL
84.81
+2.08(+2.51%)

GOLD
2,402.70
+4.70(+0.20%)

Bitcoin AUD
96,766.04
-464.24(-0.48%)