The Cheesecake Factory (CAKE) Historical Stock Data

33.67 ↑1.36 (4.21%)
As of August 12, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CAKE is up 1.05% a day on average. There have been 18 days where The Cheesecake Factory closed green and 12 days where CAKE closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1232.6433.67↑$1.03 (3.16%)32.5733.701.13M
2022-08-1132.7332.31↓$0.42 (-1.28%)32.1633.381.21M
2022-08-1030.9132.49↑$1.58 (5.11%)30.7332.512M
2022-08-0930.4029.96↓$0.44 (-1.45%)29.7030.52776.64K
2022-08-0829.7630.98↑$1.22 (4.10%)29.7631.431.18M
2022-08-0529.5129.39↓$0.12 (-0.41%)29.3530.260.90M
2022-08-0430.7429.96↓$0.78 (-2.54%)29.8730.841.04M
2022-08-0329.0830.99↑$1.91 (6.57%)29.0831.171.31M
2022-08-0228.6429.12↑$0.48 (1.68%)28.3629.38782.32K
2022-08-0128.8328.86↑$0.03 (0.10%)28.5129.411.46M
2022-07-2929.4029.23↓$0.17 (-0.58%)28.9230.201.54M
2022-07-2828.0229.58↑$1.56 (5.57%)27.7629.912.34M
2022-07-2727.3528.19↑$0.84 (3.07%)27.2828.421.26M
2022-07-2627.7026.87↓$0.83 (-3.00%)26.8627.721.45M
2022-07-2528.5728.02↓$0.55 (-1.93%)27.6128.74855.85K
2022-07-2228.5028.57↑$0.07 (0.25%)28.3529.430.95M
2022-07-2128.5228.59↑$0.07 (0.25%)27.8128.74789.21K
2022-07-2028.3928.94↑$0.55 (1.94%)28.3329.26677.89K
2022-07-1927.2628.48↑$1.22 (4.48%)27.2628.651.10M
2022-07-1827.4227.07↓$0.35 (-1.28%)26.8927.950.96M
2022-07-1527.5327.42↓$0.11 (-0.40%)27.0627.92844.24K
2022-07-1426.6626.80↑$0.14 (0.53%)26.2027.00786.66K
2022-07-1326.5326.93↑$0.40 (1.51%)26.0527.03817.03K
2022-07-1226.7727.11↑$0.34 (1.27%)26.7627.57682.87K
2022-07-1126.7626.81↑$0.05 (0.19%)26.6927.28657.99K
2022-07-0827.5527.17↓$0.38 (-1.38%)27.0028.18879.78K
2022-07-0728.1427.83↓$0.31 (-1.10%)27.5028.37640.65K
2022-07-0628.5827.49↓$1.09 (-3.81%)27.2629.170.95M
2022-07-0526.8428.56↑$1.72 (6.41%)26.2728.641.31M
2022-07-0126.4927.71↑$1.22 (4.61%)26.2227.780.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$CAKE The best investment you can make is an investment in yourself or another person

0 Like Report
AppleBigTech

$CAKE where’s the WSB guys at? Still sleeping?

0 Like Report