The Cheesecake Factory Incorporated - Common Stock (NQ:CAKE)

63.49 +0.83 (+1.32%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 62.44 62.72 61.33 62.66 1,777,859 +0.41(+0.66%)
Jun 27, 2025 61.35 62.30 60.76 62.25 1,741,351 +1.00(+1.63%)
Jun 26, 2025 59.78 61.34 59.45 61.25 939,369 +1.47(+2.46%)
Jun 25, 2025 59.71 60.13 59.16 59.78 1,458,324 +0.09(+0.15%)
Jun 24, 2025 60.88 61.20 59.55 59.69 1,531,103 -0.42(-0.70%)
Jun 23, 2025 59.15 60.23 57.12 60.11 1,333,156 +0.12(+0.20%)
Jun 20, 2025 59.46 60.22 58.97 59.99 1,728,032 +1.07(+1.82%)
Jun 18, 2025 58.96 59.77 58.33 58.92 1,381,508 -0.08(-0.14%)
Jun 17, 2025 58.86 60.05 58.37 59.00 1,273,063 -0.14(-0.24%)
Jun 16, 2025 57.86 59.36 57.62 59.14 1,301,092 +2.12(+3.72%)
Jun 13, 2025 57.51 58.13 56.40 57.02 1,993,548 -1.77(-3.01%)
Jun 12, 2025 56.94 58.84 56.94 58.79 1,250,674 +1.18(+2.05%)
Jun 11, 2025 57.77 58.16 57.15 57.61 1,108,041 +0.28(+0.49%)
Jun 10, 2025 58.75 59.45 56.88 57.33 1,349,789 -1.51(-2.57%)
Jun 09, 2025 58.02 59.14 57.81 58.84 1,334,241 +1.03(+1.78%)
Jun 06, 2025 57.49 57.89 56.61 57.81 1,044,487 +1.11(+1.96%)
Jun 05, 2025 57.16 57.53 56.14 56.70 1,302,754 -0.36(-0.63%)
Jun 04, 2025 56.87 57.56 56.04 57.06 1,237,999 +0.64(+1.13%)
Jun 03, 2025 56.04 56.91 55.03 56.42 1,396,553 +0.49(+0.88%)
Jun 02, 2025 54.93 56.13 54.27 55.93 1,177,394 +0.76(+1.38%)
May 30, 2025 55.42 55.81 54.43 55.17 1,153,000 -0.44(-0.79%)
May 29, 2025 55.31 57.02 55.26 55.61 1,361,636 +0.48(+0.87%)
May 28, 2025 55.57 55.86 54.39 55.13 1,173,504 -0.29(-0.52%)
May 27, 2025 53.49 56.09 53.15 55.42 1,546,294 +2.84(+5.40%)
May 23, 2025 51.99 53.02 51.36 52.58 952,433 +0.23(+0.44%)
May 22, 2025 52.51 52.58 51.60 52.35 737,402 -0.17(-0.32%)
May 21, 2025 53.34 53.62 52.49 52.52 939,422 -1.12(-2.09%)
May 20, 2025 54.26 54.75 53.55 53.64 653,943 -0.90(-1.65%)
May 19, 2025 55.09 55.64 54.27 54.54 1,276,786 -1.52(-2.71%)
May 16, 2025 55.03 56.26 54.75 56.06 1,381,836 +1.03(+1.87%)
May 15, 2025 54.49 55.07 54.14 55.03 928,304 +0.78(+1.44%)
May 14, 2025 53.27 54.32 52.92 54.25 1,208,628 +0.74(+1.38%)
May 13, 2025 52.40 53.68 52.16 53.51 1,389,830 +1.24(+2.38%)
May 12, 2025 51.95 52.76 51.19 52.27 1,525,359 +2.39(+4.79%)
May 09, 2025 49.63 50.23 48.90 49.88 771,796 +0.21(+0.42%)
May 08, 2025 50.38 50.76 49.62 49.67 1,075,946 -0.19(-0.38%)
May 07, 2025 49.47 50.44 49.19 49.86 922,658 +0.61(+1.23%)
May 06, 2025 49.18 49.34 48.33 49.25 1,167,166 -0.90(-1.79%)
May 05, 2025 49.65 50.70 49.06 50.15 1,067,525 +0.09(+0.18%)
May 02, 2025 48.95 50.49 48.12 50.06 1,681,935 +2.14(+4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.