Cheesecake Factory Inc (CAKE)
34.01
+0.19
(+0.55%)
USD |
NASDAQ |
Apr 19, 16:00
34.01
0.00 (0.00%)
After-Hours: 17:56
Cheesecake Factory Price: 34.01 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 33.72 | 34.16 | 33.42 | 33.82 | 448397.0 |
| Apr 17, 2024 | 34.46 | 34.60 | 33.20 | 33.48 | 691281.0 |
| Apr 16, 2024 | 33.60 | 34.29 | 33.08 | 34.23 | 1.020M |
| Apr 15, 2024 | 33.42 | 34.02 | 33.39 | 33.62 | 605394.0 |
| Apr 12, 2024 | 33.80 | 34.19 | 33.05 | 33.45 | 940587.0 |
| Apr 11, 2024 | 34.57 | 34.57 | 33.51 | 33.84 | 765516.0 |
| Apr 10, 2024 | 34.25 | 34.52 | 33.54 | 34.44 | 1.047M |
| Apr 09, 2024 | 34.55 | 34.72 | 34.24 | 34.42 | 688509.0 |
| Apr 08, 2024 | 34.24 | 34.94 | 34.24 | 34.50 | 812161.0 |
| Apr 05, 2024 | 34.69 | 35.03 | 34.12 | 34.29 | 1.081M |
| Apr 04, 2024 | 37.24 | 37.42 | 34.83 | 34.89 | 1.172M |
| Apr 03, 2024 | 36.97 | 37.65 | 36.77 | 37.06 | 1.183M |
| Apr 02, 2024 | 36.47 | 37.08 | 36.14 | 36.93 | 1.175M |
| Apr 01, 2024 | 36.61 | 36.97 | 36.34 | 36.60 | 746609.0 |
| Mar 28, 2024 | 36.48 | 36.61 | 36.11 | 36.15 | 578132.0 |
| Mar 27, 2024 | 34.94 | 36.41 | 34.88 | 36.37 | 740428.0 |
| Mar 26, 2024 | 34.51 | 34.95 | 34.46 | 34.58 | 744631.0 |
| Mar 25, 2024 | 34.86 | 35.23 | 34.39 | 34.45 | 820312.0 |
| Mar 22, 2024 | 35.44 | 35.44 | 34.61 | 34.68 | 977710.0 |
| Mar 21, 2024 | 35.70 | 35.98 | 35.05 | 35.22 | 1.018M |
| Mar 20, 2024 | 36.02 | 36.73 | 35.92 | 36.47 | 589035.0 |
| Mar 19, 2024 | 35.56 | 36.16 | 35.27 | 36.14 | 590065.0 |
| Mar 18, 2024 | 35.60 | 35.86 | 35.31 | 35.65 | 698876.0 |
| Mar 15, 2024 | 35.72 | 36.28 | 35.64 | 35.76 | 958503.0 |
| Mar 14, 2024 | 36.50 | 36.60 | 35.69 | 35.96 | 413758.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.10
Minimum
Apr 02 2020
63.78
Maximum
May 07 2021
37.21
Average
36.37
Median
Aug 04 2023
Price Benchmarks
| Brinker International Inc | 45.26 |
| McDonald's Corp | 272.01 |
| Darden Restaurants Inc | 152.50 |
| Texas Roadhouse Inc | 150.75 |
| Red Robin Gourmet Burgers Inc | 6.40 |
Price Related Metrics
| PE Ratio | 16.51 |
| PS Ratio | 0.4856 |
| PEG Ratio | 0.1114 |
| Price to Book Value | 5.465 |
| Price to Free Cash Flow | 25.62 |
| Earnings Yield | 6.06% |
| Market Cap | 1.738B |
| PEGY Ratio | 0.1090 |
| Operating PE Ratio | 11.16 |
| Normalized PE Ratio | 13.10 |