Cheesecake Factory Inc (CAKE)
45.55
-0.27
(-0.59%)
USD |
NASDAQ |
Nov 04, 16:00
45.55
0.00 (0.00%)
After-Hours: 20:00
Cheesecake Factory Price: 45.55 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 42.58 | 43.41 | 42.25 | 43.02 | 2.521M |
| Oct 17, 2024 | 41.90 | 42.30 | 41.61 | 42.12 | 536201.0 |
| Oct 16, 2024 | 40.76 | 41.88 | 40.76 | 41.76 | 782325.0 |
| Oct 15, 2024 | 39.13 | 41.06 | 38.99 | 40.59 | 1.079M |
| Oct 14, 2024 | 39.60 | 39.60 | 38.47 | 39.17 | 1.366M |
| Oct 11, 2024 | 38.53 | 39.63 | 38.50 | 39.57 | 899287.0 |
| Oct 10, 2024 | 39.06 | 39.06 | 38.40 | 38.70 | 1.086M |
| Oct 09, 2024 | 40.10 | 40.28 | 39.51 | 39.54 | 652762.0 |
| Oct 08, 2024 | 40.53 | 40.72 | 39.93 | 39.95 | 761908.0 |
| Oct 07, 2024 | 42.43 | 42.43 | 40.02 | 40.53 | 1.099M |
| Oct 04, 2024 | 41.37 | 42.82 | 40.98 | 42.60 | 1.005M |
| Oct 03, 2024 | 40.98 | 41.18 | 40.30 | 40.53 | 547071.0 |
| Oct 02, 2024 | 40.70 | 41.80 | 40.47 | 41.46 | 738719.0 |
| Oct 01, 2024 | 40.73 | 41.62 | 40.60 | 40.96 | 763383.0 |
| Sep 30, 2024 | 39.93 | 41.00 | 39.85 | 40.55 | 867505.0 |
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
36.76
Average
36.04
Median
Mar 02 2020
Price Benchmarks
| Darden Restaurants Inc | 158.77 |
| Texas Roadhouse Inc | 185.34 |
| BJ's Restaurants Inc | 33.48 |
| Dine Brands Global Inc | 29.86 |
| Brinker International Inc | 108.01 |
Price Related Metrics
| PE Ratio | 17.32 |
| PS Ratio | 0.6277 |
| PEG Ratio | 0.3329 |
| Price to Book Value | 6.196 |
| Earnings Yield | 5.77% |
| Market Cap | 2.317B |
| PEGY Ratio | 0.3185 |
| Operating PE Ratio | 10.75 |
| Normalized PE Ratio | 12.09 |