Cheesecake Factory Inc (CAKE)

Add to Watchlists
Create an Alert
49.27 +1.36  +2.84% NASDAQ Nov 19, 16:43 Delayed 2m USD

Cheesecake Factory Inc Price:

49.27 for Nov. 19, 2018
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
Nov. 16, 2018 49.98 50.02 47.04 47.91 1.219M
Nov. 15, 2018 50.54 50.67 49.49 50.30 526033.0
Nov. 14, 2018 51.65 51.90 50.42 50.99 589546.0
Nov. 13, 2018 49.92 51.65 49.92 51.20 834457.0
Nov. 12, 2018 50.50 51.21 49.90 50.15 1.103M
Nov. 9, 2018 52.23 52.91 52.01 52.31 511632.0
Nov. 8, 2018 52.08 52.40 51.78 52.30 478643.0
Nov. 7, 2018 51.34 52.50 50.87 52.29 1.419M
Nov. 6, 2018 50.46 51.48 50.33 51.43 738883.0
Nov. 5, 2018 49.34 50.67 49.34 50.32 720166.0
Nov. 2, 2018 49.02 49.75 48.41 49.17 703064.0
Nov. 1, 2018 48.40 49.55 47.91 48.59 1.176M
Oct. 31, 2018 47.87 49.75 47.03 48.34 2.092M
Oct. 30, 2018 47.69 49.73 46.93 49.05 2.063M
Oct. 29, 2018 49.13 49.68 47.20 47.85 1.133M
Oct. 26, 2018 49.59 50.27 48.19 48.63 1.005M
Oct. 25, 2018 49.72 50.68 49.37 50.45 719632.0
Oct. 24, 2018 49.34 50.38 49.34 49.47 730784.0
Oct. 23, 2018 50.47 50.80 49.43 49.44 835706.0
Oct. 22, 2018 49.87 50.99 49.87 50.67 1.006M
Oct. 19, 2018 50.14 50.36 49.43 49.59 771691.0
Oct. 18, 2018 50.74 51.24 49.98 50.29 686072.0
Oct. 17, 2018 51.03 51.72 50.01 51.04 693663.0
Oct. 16, 2018 50.55 51.23 50.08 50.99 742246.0
Oct. 15, 2018 50.11 50.64 49.12 50.36 1.016M

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
BJ's Restaurants Inc 58.31
Dine Brands Global Inc 86.34
Brinker International Inc 49.99

CAKE Price Range, Past 5 Years

Minimum 38.75 Sep 07 2017
Maximum 67.09 May 03 2017
Average 50.63

CAKE Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("CAKE", "price")
  • Last 5 data points: =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.