The Cheesecake Factory (CAKE) Historical Stock Data
34.87 ↓0.43 (-1.22%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAKE is down -0.07% a day on average. There have been 18 days where The Cheesecake Factory closed green and 12 days where CAKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 35.24 | 35.30 | ↑$0.06 (0.17%) | 34.96 | 35.53 | 852.94K |
| 2024-04-23 | 34.64 | 35.48 | ↑$0.84 (2.42%) | 34.60 | 35.63 | 757.30K |
| 2024-04-22 | 34.11 | 34.31 | ↑$0.20 (0.59%) | 33.79 | 34.36 | 708.41K |
| 2024-04-19 | 33.60 | 34.00 | ↑$0.40 (1.19%) | 33.60 | 34.11 | 572.02K |
| 2024-04-18 | 33.72 | 33.81 | ↑$0.09 (0.27%) | 33.42 | 34.17 | 555.81K |
| 2024-04-17 | 34.46 | 33.48 | ↓$0.98 (-2.84%) | 33.20 | 34.60 | 691.28K |
| 2024-04-16 | 33.60 | 34.23 | ↑$0.63 (1.87%) | 33.08 | 34.29 | 1.02M |
| 2024-04-15 | 33.42 | 33.62 | ↑$0.20 (0.60%) | 33.39 | 34.02 | 605.31K |
| 2024-04-12 | 33.80 | 33.45 | ↓$0.35 (-1.04%) | 33.05 | 34.19 | 0.94M |
| 2024-04-11 | 34.57 | 33.84 | ↓$0.73 (-2.11%) | 33.51 | 34.57 | 765.52K |
| 2024-04-10 | 34.25 | 34.44 | ↑$0.19 (0.55%) | 33.54 | 34.52 | 1.05M |
| 2024-04-09 | 34.55 | 34.42 | ↓$0.13 (-0.38%) | 34.24 | 34.72 | 688.49K |
| 2024-04-08 | 34.24 | 34.50 | ↑$0.26 (0.76%) | 34.24 | 34.94 | 812.16K |
| 2024-04-05 | 34.69 | 34.29 | ↓$0.40 (-1.15%) | 34.12 | 35.03 | 1.08M |
| 2024-04-04 | 37.24 | 34.89 | ↓$2.35 (-6.31%) | 34.83 | 37.42 | 1.17M |
| 2024-04-03 | 36.97 | 37.06 | ↑$0.09 (0.24%) | 36.77 | 37.65 | 1.18M |
| 2024-04-02 | 36.47 | 36.93 | ↑$0.46 (1.26%) | 36.14 | 37.08 | 1.17M |
| 2024-04-01 | 36.61 | 36.60 | ↓$0.01 (-0.03%) | 36.34 | 36.97 | 746.61K |
| 2024-03-28 | 36.48 | 36.15 | ↓$0.33 (-0.90%) | 36.11 | 36.61 | 578.13K |
| 2024-03-27 | 34.94 | 36.37 | ↑$1.43 (4.09%) | 34.88 | 36.41 | 740.42K |
| 2024-03-26 | 34.51 | 34.58 | ↑$0.07 (0.20%) | 34.47 | 34.95 | 744.63K |
| 2024-03-25 | 34.86 | 34.45 | ↓$0.41 (-1.18%) | 34.39 | 35.23 | 820.31K |
| 2024-03-22 | 35.44 | 34.68 | ↓$0.76 (-2.14%) | 34.61 | 35.44 | 0.98M |
| 2024-03-21 | 35.70 | 35.22 | ↓$0.48 (-1.34%) | 35.05 | 35.98 | 1.02M |
| 2024-03-20 | 36.02 | 36.47 | ↑$0.45 (1.25%) | 35.92 | 36.73 | 588.99K |
| 2024-03-19 | 35.56 | 36.14 | ↑$0.58 (1.63%) | 35.27 | 36.16 | 590.07K |
| 2024-03-18 | 35.60 | 35.65 | ↑$0.05 (0.14%) | 35.31 | 35.86 | 698.88K |
| 2024-03-15 | 35.72 | 35.76 | ↑$0.04 (0.11%) | 35.65 | 36.28 | 0.96M |
| 2024-03-14 | 36.50 | 35.96 | ↓$0.54 (-1.48%) | 35.69 | 36.61 | 413.76K |
| 2024-03-13 | 36.16 | 36.66 | ↑$0.50 (1.38%) | 36.15 | 37.26 | 631.20K |
Create an account or log in to view more rows.
$CAKE LOADING UP HERE!
$CAKE Ride this train. You won't regret.
$CAKE call the SEC
$CAKE nice day!
$CAKE beauty. Bag secured
$CAKE what happen
$CAKE another bear trap
$CAKE love when bulls come out
$CAKE The squeeze is coming
$CAKE last chance to load imo