Cheesecake Factory Inc (CAKE)

Add to Watchlists
Create an Alert
44.82 -1.00  -2.18% NASDAQ May 24, 20:00 Delayed 2m USD

Cheesecake Factory Price:

44.82 for May 24, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Cheesecake Factory Inc Price Chart

Export Data
Save Image
Print Image

Cheesecake Factory Inc Historical Price Data

View and export this data going back to 1992. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 24, 2019 46.04 46.06 44.34 44.82 1.138M
May 23, 2019 47.80 48.00 45.70 45.82 843482.0
May 22, 2019 48.18 48.44 47.78 48.17 389320.0
May 21, 2019 48.06 48.69 48.01 48.22 448533.0
May 20, 2019 47.84 48.15 47.48 47.96 622761.0
May 17, 2019 47.20 48.31 46.85 48.04 675603.0
May 16, 2019 47.25 48.35 47.12 47.38 720827.0
May 15, 2019 47.32 47.83 46.92 47.23 611153.0
May 14, 2019 47.80 48.12 47.49 47.78 579428.0
May 13, 2019 47.18 47.76 47.00 47.45 849196.0
May 10, 2019 47.57 47.98 47.42 47.77 625624.0
May 9, 2019 47.27 47.89 46.75 47.71 979703.0
May 8, 2019 48.04 48.45 47.07 47.56 1.178M
May 7, 2019 49.45 49.58 47.76 48.14 929514.0
May 6, 2019 49.50 50.42 48.69 49.68 825671.0
May 3, 2019 50.06 50.74 49.38 50.01 858041.0
May 2, 2019 51.15 51.15 48.22 50.09 1.989M
May 1, 2019 49.73 49.90 48.92 49.04 1.297M
April 30, 2019 50.95 51.00 48.53 49.62 1.176M
April 29, 2019 50.09 50.96 50.05 50.84 854333.0
April 26, 2019 49.41 50.42 49.30 50.09 663422.0
April 25, 2019 49.03 49.70 48.59 49.26 647824.0
April 24, 2019 48.61 49.44 48.59 48.99 408012.0
April 23, 2019 47.77 48.73 47.77 48.34 760732.0
April 22, 2019 46.86 47.73 46.86 47.64 666701.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

CAKE Price Benchmarks

Benchmarks
Darden Restaurants Inc 120.13
Brinker International Inc 38.83
Denny's Corp 19.32

CAKE Price Range, Past 5 Years

Minimum 38.75 Sep 07 2017
Maximum 67.09 May 03 2017
Average 50.62

Price Excel Add-In Codes

  • Metric Code: price
  • Data Point Example: =YCP("CAKE", "price")
  • Data Series Example: =YCS("CAKE", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.