The Cheesecake Factory (CAKE) Historical Stock Data
48.37 ↓0.16 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAKE is down -0.37% a day on average. There have been 13 days where The Cheesecake Factory closed green and 17 days where CAKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.87 | 48.37 | ↑$0.50 (1.04%) | 47.86 | 49.07 | 1.57M |
| 2024-12-19 | 49.49 | 48.53 | ↓$0.96 (-1.94%) | 48.13 | 49.75 | 1.08M |
| 2024-12-18 | 50.42 | 47.57 | ↓$2.85 (-5.65%) | 47.36 | 50.95 | 1.66M |
| 2024-12-17 | 51.10 | 50.39 | ↓$0.71 (-1.39%) | 49.85 | 51.30 | 1.40M |
| 2024-12-16 | 50.06 | 51.36 | ↑$1.30 (2.60%) | 50.05 | 51.80 | 1.13M |
| 2024-12-13 | 50.03 | 49.87 | ↓$0.16 (-0.32%) | 49.33 | 50.38 | 869.90K |
| 2024-12-12 | 50.08 | 49.96 | ↓$0.12 (-0.24%) | 49.89 | 51.09 | 874.47K |
| 2024-12-11 | 50.93 | 50.07 | ↓$0.86 (-1.69%) | 49.97 | 51.49 | 899.91K |
| 2024-12-10 | 49.09 | 50.78 | ↑$1.69 (3.44%) | 48.26 | 51.18 | 1.21M |
| 2024-12-09 | 50.35 | 48.76 | ↓$1.59 (-3.16%) | 48.60 | 50.43 | 1.19M |
| 2024-12-06 | 50.96 | 49.92 | ↓$1.04 (-2.04%) | 49.89 | 51.73 | 1.01M |
| 2024-12-05 | 51.95 | 50.43 | ↓$1.52 (-2.93%) | 50.20 | 52.10 | 1.05M |
| 2024-12-04 | 50.15 | 51.17 | ↑$1.02 (2.03%) | 50.00 | 51.23 | 1.13M |
| 2024-12-03 | 49.55 | 50.11 | ↑$0.56 (1.13%) | 49.55 | 50.61 | 1.74M |
| 2024-12-02 | 50.78 | 49.55 | ↓$1.23 (-2.42%) | 48.94 | 50.78 | 1.37M |
| 2024-11-29 | 50.37 | 50.64 | ↑$0.27 (0.54%) | 50.21 | 50.94 | 502.15K |
| 2024-11-27 | 49.12 | 49.74 | ↑$0.62 (1.26%) | 49.10 | 50.22 | 1.10M |
| 2024-11-26 | 48.60 | 48.85 | ↑$0.25 (0.51%) | 48.26 | 48.92 | 1M |
| 2024-11-25 | 46.90 | 48.77 | ↑$1.87 (3.99%) | 46.90 | 49.84 | 1.76M |
| 2024-11-22 | 46.38 | 46.56 | ↑$0.18 (0.39%) | 46.05 | 47.23 | 0.91M |
| 2024-11-21 | 46.45 | 46.34 | ↓$0.11 (-0.24%) | 46.09 | 46.87 | 740.73K |
| 2024-11-20 | 46.31 | 46.63 | ↑$0.32 (0.69%) | 45.75 | 46.65 | 705.36K |
| 2024-11-19 | 46.11 | 46.57 | ↑$0.46 (1.00%) | 46.01 | 47.06 | 0.92M |
| 2024-11-18 | 48.32 | 46.97 | ↓$1.35 (-2.79%) | 46.42 | 48.75 | 0.93M |
| 2024-11-15 | 48.48 | 48.06 | ↓$0.42 (-0.87%) | 47.73 | 48.83 | 746.02K |
| 2024-11-14 | 49.11 | 48.10 | ↓$1.01 (-2.06%) | 47.85 | 49.65 | 1.02M |
| 2024-11-13 | 49.02 | 48.32 | ↓$0.70 (-1.43%) | 48.16 | 49.49 | 1.29M |
| 2024-11-12 | 47.33 | 48.01 | ↑$0.68 (1.44%) | 47.29 | 48.44 | 1.70M |
| 2024-11-11 | 47.37 | 46.94 | ↓$0.43 (-0.91%) | 46.70 | 47.84 | 1.04M |
| 2024-11-08 | 47.12 | 46.55 | ↓$0.57 (-1.21%) | 46.27 | 47.32 | 1.35M |
Create an account or log in to view more rows.
$CAKE puts r going to print tomorrow
$CAKE The United States stock market is going to crash.
$CAKE I gave in! Bought more 100 shares
$CAKE bought more
$CAKE shaking weak hands that’s all
$CAKE the catalyst we need !
$CAKE This stock is the golden ticket.
$CAKE LOADING UP HERE!
$CAKE Ride this train. You won't regret.
$CAKE call the SEC