Cheesecake Factory Inc (CAKE)
46.56
+0.22
(+0.47%)
USD |
NASDAQ |
Nov 22, 16:00
46.90
+0.34
(+0.73%)
After-Hours: 20:00
Cheesecake Factory Price: 46.56 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 46.38 | 47.23 | 46.05 | 46.56 | 901880.0 |
| Nov 21, 2024 | 46.45 | 46.87 | 46.09 | 46.34 | 740735.0 |
| Nov 20, 2024 | 46.31 | 46.65 | 45.75 | 46.63 | 705373.0 |
| Nov 19, 2024 | 46.11 | 47.06 | 46.01 | 46.57 | 924497.0 |
| Nov 18, 2024 | 48.32 | 48.75 | 46.42 | 46.97 | 933286.0 |
| Nov 15, 2024 | 48.48 | 48.83 | 47.73 | 48.06 | 746075.0 |
| Nov 14, 2024 | 49.11 | 49.65 | 47.85 | 48.10 | 1.016M |
| Nov 13, 2024 | 49.02 | 49.49 | 48.16 | 48.32 | 1.294M |
| Nov 12, 2024 | 47.33 | 48.44 | 47.29 | 48.01 | 1.700M |
| Nov 11, 2024 | 47.37 | 47.84 | 46.70 | 46.94 | 1.045M |
| Nov 08, 2024 | 47.12 | 47.32 | 46.27 | 46.55 | 1.345M |
| Nov 07, 2024 | 49.61 | 49.63 | 47.20 | 47.30 | 1.391M |
| Nov 06, 2024 | 49.03 | 50.75 | 48.75 | 49.40 | 1.821M |
| Nov 05, 2024 | 45.79 | 46.88 | 45.44 | 46.73 | 1.042M |
| Nov 04, 2024 | 45.63 | 46.05 | 45.11 | 45.55 | 1.032M |
| Nov 01, 2024 | 46.39 | 46.77 | 45.58 | 45.82 | 1.028M |
| Oct 31, 2024 | 46.33 | 47.25 | 45.89 | 46.22 | 1.217M |
| Oct 30, 2024 | 46.50 | 49.75 | 46.48 | 46.64 | 3.733M |
| Oct 29, 2024 | 43.13 | 43.81 | 42.78 | 42.86 | 1.537M |
| Oct 28, 2024 | 42.82 | 43.40 | 42.44 | 43.25 | 1.278M |
| Oct 25, 2024 | 41.68 | 42.60 | 41.68 | 42.04 | 727346.0 |
| Oct 24, 2024 | 41.48 | 41.67 | 40.72 | 41.51 | 942958.0 |
| Oct 23, 2024 | 41.54 | 42.14 | 41.12 | 41.51 | 733372.0 |
| Oct 22, 2024 | 43.06 | 43.51 | 41.83 | 42.04 | 1.366M |
| Oct 21, 2024 | 42.87 | 43.10 | 42.18 | 42.45 | 1.570M |
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
36.80
Average
36.04
Median
Mar 02 2020
Price Benchmarks
| Brinker International Inc | 125.62 |
| Darden Restaurants Inc | 167.69 |
| Texas Roadhouse Inc | 194.90 |
| BJ's Restaurants Inc | 35.34 |
| Dine Brands Global Inc | 32.96 |
Price Related Metrics
| PE Ratio | 17.70 |
| PS Ratio | 0.6416 |
| PEG Ratio | 0.3403 |
| Price to Book Value | 5.995 |
| Price to Free Cash Flow | 33.33 |
| Earnings Yield | 5.65% |
| Market Cap | 2.376B |
| PEGY Ratio | 0.3258 |
| Operating PE Ratio | 10.99 |
| Normalized PE Ratio | 12.35 |