Cheesecake Factory Inc (CAKE)
33.67
+0.20
(+0.60%)
USD |
NASDAQ |
May 03, 16:00
33.66
-0.01
(-0.03%)
After-Hours: 20:00
Cheesecake Factory Price: 33.67 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 34.13 | 34.70 | 33.48 | 33.67 | 942373.0 |
May 02, 2024 | 34.20 | 34.39 | 33.44 | 33.47 | 522603.0 |
May 01, 2024 | 34.34 | 34.52 | 33.68 | 33.82 | 678247.0 |
Apr 30, 2024 | 34.47 | 34.95 | 34.28 | 34.52 | 694060.0 |
Apr 29, 2024 | 35.42 | 35.67 | 34.59 | 34.75 | 600234.0 |
Apr 26, 2024 | 34.87 | 35.46 | 34.82 | 35.36 | 721152.0 |
Apr 25, 2024 | 35.03 | 35.30 | 34.77 | 34.88 | 1.079M |
Apr 24, 2024 | 35.24 | 35.53 | 34.96 | 35.30 | 852943.0 |
Apr 23, 2024 | 34.64 | 35.63 | 34.60 | 35.48 | 757303.0 |
Apr 22, 2024 | 34.11 | 34.36 | 33.79 | 34.31 | 708413.0 |
Apr 19, 2024 | 33.60 | 34.11 | 33.60 | 34.00 | 572020.0 |
Apr 18, 2024 | 33.72 | 34.16 | 33.42 | 33.81 | 555812.0 |
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 |
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
37.10
Average
36.15
Median
Nov 18 2020
Price Benchmarks
McDonald's Corp | 270.32 |
Dine Brands Global Inc | 43.83 |
Red Robin Gourmet Burgers Inc | 7.32 |
Texas Roadhouse Inc | 163.61 |
The Wendy's Co | 19.94 |
Price Related Metrics
PE Ratio | 16.34 |
PS Ratio | 0.4808 |
PEG Ratio | 0.1103 |
Price to Book Value | 5.411 |
Price to Free Cash Flow | 25.37 |
Earnings Yield | 6.12% |
Market Cap | 1.721B |
PEGY Ratio | 0.108 |
Operating PE Ratio | 11.05 |
Normalized PE Ratio | 12.97 |