NasdaqGS - Delayed Quote USD

The Cheesecake Factory Incorporated (CAKE)

35.30 -0.18 (-0.51%)
At close: April 24 at 4:00 PM EDT
34.77 -0.53 (-1.50%)
After hours: April 24 at 6:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 35.24 35.53 34.96 35.30 35.30 852,800
Apr 23, 2024 34.64 35.63 34.60 35.48 35.48 757,200
Apr 22, 2024 34.11 34.36 33.79 34.31 34.31 708,400
Apr 19, 2024 33.60 34.11 33.60 34.00 34.00 571,300
Apr 18, 2024 33.72 34.17 33.42 33.81 33.81 555,800
Apr 17, 2024 34.46 34.60 33.20 33.48 33.48 691,300
Apr 16, 2024 33.60 34.29 33.08 34.23 34.23 1,020,300
Apr 15, 2024 33.42 34.02 33.39 33.62 33.62 605,300
Apr 12, 2024 33.80 34.19 33.05 33.45 33.45 940,500
Apr 11, 2024 34.57 34.57 33.51 33.84 33.84 765,500
Apr 10, 2024 34.25 34.52 33.53 34.44 34.44 1,046,600
Apr 9, 2024 34.55 34.72 34.24 34.42 34.42 688,400
Apr 8, 2024 34.24 34.94 34.24 34.50 34.50 812,200
Apr 5, 2024 34.69 35.03 34.12 34.29 34.29 1,080,800
Apr 4, 2024 37.24 37.42 34.83 34.89 34.89 1,171,700
Apr 3, 2024 36.97 37.65 36.77 37.06 37.06 1,183,200
Apr 2, 2024 36.47 37.08 36.14 36.93 36.93 1,174,600
Apr 1, 2024 36.61 36.97 36.34 36.60 36.60 746,600
Mar 28, 2024 36.48 36.61 36.11 36.15 36.15 578,100
Mar 27, 2024 34.94 36.41 34.88 36.37 36.37 740,400
Mar 26, 2024 34.51 34.95 34.47 34.58 34.58 744,600
Mar 25, 2024 34.86 35.23 34.39 34.45 34.45 820,300
Mar 22, 2024 35.44 35.44 34.61 34.68 34.68 977,600
Mar 21, 2024 35.70 35.98 35.05 35.22 35.22 1,018,200
Mar 20, 2024 36.02 36.73 35.92 36.47 36.47 589,000
Mar 19, 2024 35.56 36.16 35.27 36.14 36.14 590,100
Mar 18, 2024 35.60 35.86 35.31 35.65 35.65 698,900
Mar 15, 2024 35.72 36.28 35.65 35.76 35.76 958,400
Mar 14, 2024 36.50 36.60 35.69 35.96 35.96 413,800
Mar 13, 2024 36.16 37.26 36.15 36.66 36.66 631,200
Mar 12, 2024 36.30 36.65 35.97 36.16 36.16 619,800
Mar 11, 2024 36.61 36.65 35.60 36.31 36.31 720,800
Mar 8, 2024 36.89 37.50 36.60 36.91 36.91 1,128,100
Mar 7, 2024 37.01 37.07 36.38 36.71 36.71 531,200
Mar 6, 2024 35.90 37.00 35.57 36.97 36.97 1,021,200
Mar 5, 2024 0.27 Dividend
Mar 5, 2024 34.75 36.10 34.65 35.85 35.85 816,300
Mar 4, 2024 35.37 36.24 35.05 35.20 34.93 857,900
Mar 1, 2024 35.51 35.75 34.89 35.41 35.14 682,900
Feb 29, 2024 35.58 35.95 34.91 35.38 35.11 771,800
Feb 28, 2024 35.13 35.78 35.10 35.22 34.95 522,900
Feb 27, 2024 35.93 36.15 35.11 35.48 35.21 801,300
Feb 26, 2024 35.87 36.36 35.65 35.66 35.39 736,700
Feb 23, 2024 35.33 35.88 34.94 35.85 35.58 1,185,100
Feb 22, 2024 35.12 36.27 34.42 35.33 35.06 1,904,400
Feb 21, 2024 34.54 35.09 33.92 34.23 33.97 1,483,200
Feb 20, 2024 34.80 35.37 34.62 34.76 34.49 1,190,100
Feb 16, 2024 34.69 35.61 34.29 34.93 34.66 894,700
Feb 15, 2024 33.84 34.99 33.84 34.91 34.64 970,200
Feb 14, 2024 34.54 34.54 33.61 33.80 33.54 585,600
Feb 13, 2024 34.40 34.66 33.79 34.18 33.92 717,700
Feb 12, 2024 35.20 35.80 35.10 35.17 34.90 648,000
Feb 9, 2024 35.62 35.62 34.67 35.11 34.84 679,400
Feb 8, 2024 34.44 35.75 34.19 35.64 35.37 1,032,300
Feb 7, 2024 34.29 34.45 33.72 34.20 33.94 703,400
Feb 6, 2024 34.32 34.87 33.92 34.09 33.83 828,700
Feb 5, 2024 34.91 35.10 34.13 34.19 33.93 838,700
Feb 2, 2024 35.24 35.73 34.68 35.42 35.15 571,300
Feb 1, 2024 34.55 35.77 34.55 35.74 35.47 821,000
Jan 31, 2024 34.64 35.31 34.31 34.37 34.11 995,200
Jan 30, 2024 34.50 34.80 34.20 34.55 34.28 594,300
Jan 29, 2024 33.64 34.87 33.59 34.85 34.58 664,000
Jan 26, 2024 33.95 33.97 33.41 33.56 33.30 667,900
Jan 25, 2024 33.80 33.86 33.12 33.62 33.36 509,300
Jan 24, 2024 34.16 34.16 33.26 33.36 33.10 563,700
Jan 23, 2024 33.46 34.23 33.46 33.75 33.49 975,300
Jan 22, 2024 33.13 34.16 32.76 34.06 33.80 1,006,200
Jan 19, 2024 32.81 32.82 32.30 32.70 32.45 587,500
Jan 18, 2024 32.39 32.66 31.87 32.66 32.41 654,600
Jan 17, 2024 31.56 32.17 31.24 32.14 31.89 802,700
Jan 16, 2024 32.03 32.28 31.38 32.11 31.86 1,111,000
Jan 12, 2024 33.22 33.31 32.29 32.39 32.14 1,214,100
Jan 11, 2024 34.25 34.31 32.88 33.08 32.83 698,400
Jan 10, 2024 34.21 34.44 33.90 34.23 33.97 553,100
Jan 9, 2024 33.91 34.35 33.89 34.09 33.83 510,800
Jan 8, 2024 33.48 34.50 33.48 34.38 34.12 658,900
Jan 5, 2024 33.10 34.23 33.10 33.43 33.17 1,058,900
Jan 4, 2024 33.17 33.72 32.65 33.43 33.17 750,000
Jan 3, 2024 34.32 34.32 33.14 33.19 32.94 871,100
Jan 2, 2024 35.01 35.42 34.22 34.36 34.10 1,096,000
Dec 29, 2023 35.24 35.49 34.73 35.01 34.74 736,000
Dec 28, 2023 35.89 36.18 35.27 35.32 35.05 778,700
Dec 27, 2023 35.99 36.27 35.74 36.15 35.87 608,800
Dec 26, 2023 35.80 36.05 35.52 35.92 35.64 951,500
Dec 22, 2023 35.53 35.80 35.24 35.73 35.46 627,400
Dec 21, 2023 35.98 36.42 35.04 35.50 35.23 853,200
Dec 20, 2023 35.18 35.93 34.69 34.70 34.43 801,200
Dec 19, 2023 34.55 35.19 34.53 35.19 34.92 828,200
Dec 18, 2023 34.13 34.66 33.53 34.13 33.87 590,600
Dec 15, 2023 34.43 34.52 33.57 34.08 33.82 1,603,900
Dec 14, 2023 33.86 34.45 33.63 34.36 34.10 1,329,200
Dec 13, 2023 32.92 33.44 32.26 33.43 33.17 848,000
Dec 12, 2023 33.33 33.33 32.69 32.82 32.57 768,900
Dec 11, 2023 33.27 33.50 32.93 33.35 33.09 745,400
Dec 8, 2023 33.68 33.91 33.16 33.27 33.01 661,500
Dec 7, 2023 33.33 33.82 33.02 33.81 33.55 604,400
Dec 6, 2023 32.58 33.59 32.58 33.21 32.96 712,500
Dec 5, 2023 32.94 33.15 32.23 32.25 32.00 672,900
Dec 4, 2023 32.87 33.97 32.85 33.01 32.76 972,500
Dec 1, 2023 31.28 33.05 30.96 32.89 32.64 1,208,500
Nov 30, 2023 31.81 31.87 31.20 31.35 31.11 889,100
Nov 29, 2023 32.46 32.74 31.67 31.87 31.63 907,300
Nov 28, 2023 32.51 32.53 32.02 32.23 31.98 548,700
Nov 27, 2023 32.39 32.51 32.00 32.48 32.23 734,900
Nov 24, 2023 32.58 32.69 32.21 32.51 32.26 284,500
Nov 22, 2023 32.54 33.16 32.23 32.64 32.39 600,700
Nov 21, 2023 32.53 32.71 32.12 32.20 31.95 661,100
Nov 20, 2023 32.59 32.96 32.43 32.73 32.48 604,400
Nov 17, 2023 32.60 32.97 32.36 32.57 32.32 702,600
Nov 16, 2023 32.78 33.03 31.98 32.16 31.91 760,700
Nov 15, 2023 32.56 33.45 32.55 33.09 32.84 875,500
Nov 14, 2023 0.27 Dividend
Nov 14, 2023 31.97 33.03 31.51 32.57 32.32 1,131,000
Nov 13, 2023 30.68 31.46 30.46 31.39 30.88 897,700
Nov 10, 2023 30.67 30.80 30.27 30.75 30.25 795,300
Nov 9, 2023 30.56 30.88 30.31 30.65 30.15 768,800
Nov 8, 2023 30.72 30.97 30.04 30.36 29.87 625,900
Nov 7, 2023 30.85 31.08 30.35 30.75 30.25 909,500
Nov 6, 2023 31.20 31.58 30.68 30.81 30.31 1,086,000
Nov 3, 2023 30.73 32.01 30.68 31.09 30.59 1,137,000
Nov 2, 2023 29.73 31.00 29.27 30.24 29.75 2,124,800
Nov 1, 2023 31.27 31.27 29.97 30.86 30.36 1,912,600
Oct 31, 2023 30.69 31.25 30.38 31.07 30.57 972,800
Oct 30, 2023 30.24 30.94 29.65 30.60 30.10 1,050,000
Oct 27, 2023 30.12 30.69 29.77 29.93 29.44 840,000
Oct 26, 2023 30.00 30.42 29.60 30.07 29.58 827,600
Oct 25, 2023 30.16 30.51 29.89 30.42 29.93 552,700
Oct 24, 2023 30.77 30.99 30.21 30.36 29.87 695,100
Oct 23, 2023 30.38 31.01 30.35 30.41 29.92 668,900
Oct 20, 2023 31.05 31.21 30.58 30.81 30.31 605,900
Oct 19, 2023 30.72 31.99 30.72 31.02 30.52 914,700
Oct 18, 2023 30.79 31.23 30.04 30.94 30.44 852,700
Oct 17, 2023 30.07 31.48 30.07 31.40 30.89 1,155,100
Oct 16, 2023 29.33 30.16 29.19 30.07 29.58 906,200
Oct 13, 2023 28.87 29.32 28.67 28.99 28.52 729,900
Oct 12, 2023 30.41 30.74 28.79 29.00 28.53 1,147,600
Oct 11, 2023 30.13 30.75 29.55 30.38 29.89 710,800
Oct 10, 2023 29.75 30.69 29.72 30.42 29.93 868,600
Oct 9, 2023 28.80 29.68 28.77 29.58 29.10 800,300
Oct 6, 2023 29.50 29.59 28.63 29.23 28.76 965,200
Oct 5, 2023 29.55 30.08 29.46 29.70 29.22 699,700
Oct 4, 2023 28.77 29.72 28.76 29.71 29.23 842,400
Oct 3, 2023 29.52 29.76 28.58 28.59 28.13 802,900
Oct 2, 2023 30.28 30.52 29.49 29.60 29.12 1,139,400
Sep 29, 2023 30.51 30.75 30.13 30.30 29.81 968,500
Sep 28, 2023 29.14 30.45 29.10 30.23 29.74 918,900
Sep 27, 2023 29.17 29.61 28.98 29.13 28.66 707,300
Sep 26, 2023 28.76 29.16 28.76 28.93 28.46 778,200
Sep 25, 2023 28.70 29.10 28.60 28.93 28.46 853,300
Sep 22, 2023 29.06 29.15 28.75 28.95 28.48 1,163,100
Sep 21, 2023 29.40 29.64 29.07 29.16 28.69 477,500
Sep 20, 2023 29.75 30.33 29.55 29.62 29.14 863,600
Sep 19, 2023 29.34 29.69 29.26 29.59 29.11 773,600
Sep 18, 2023 30.57 30.70 29.42 29.42 28.94 846,500
Sep 15, 2023 30.25 30.55 29.93 30.48 29.99 1,841,500
Sep 14, 2023 30.25 30.41 29.51 30.29 29.80 1,100,700
Sep 13, 2023 30.20 30.45 29.88 29.91 29.43 741,100
Sep 12, 2023 29.75 30.42 29.43 30.21 29.72 753,200
Sep 11, 2023 30.44 30.56 29.46 29.93 29.44 940,600
Sep 8, 2023 30.74 30.79 30.06 30.31 29.82 820,900
Sep 7, 2023 30.36 30.72 30.13 30.71 30.21 533,900
Sep 6, 2023 30.38 30.75 30.21 30.34 29.85 752,400
Sep 5, 2023 31.68 31.68 30.39 30.46 29.97 1,076,500
Sep 1, 2023 32.12 32.34 31.77 31.85 31.33 425,200
Aug 31, 2023 32.46 32.65 31.79 31.85 31.33 503,000
Aug 30, 2023 32.38 32.63 32.13 32.35 31.83 645,100
Aug 29, 2023 31.43 32.54 31.40 32.41 31.88 620,900
Aug 28, 2023 31.63 31.96 31.41 31.58 31.07 683,300
Aug 25, 2023 32.20 32.40 31.44 31.61 31.10 755,700
Aug 24, 2023 32.31 32.74 32.17 32.18 31.66 772,100
Aug 23, 2023 32.23 32.62 31.95 32.45 31.92 763,900
Aug 22, 2023 31.86 32.39 31.64 32.27 31.75 698,800
Aug 21, 2023 32.50 32.92 31.67 31.87 31.35 1,323,600
Aug 18, 2023 32.33 33.13 32.33 32.45 31.92 1,260,300
Aug 17, 2023 33.69 33.86 32.31 32.53 32.00 1,129,400
Aug 16, 2023 34.31 34.31 33.52 33.53 32.99 1,110,800
Aug 15, 2023 0.27 Dividend
Aug 15, 2023 33.66 34.47 33.61 34.46 33.90 1,118,600
Aug 14, 2023 34.43 34.50 33.88 34.15 33.33 1,240,200
Aug 11, 2023 35.30 35.43 34.24 34.66 33.83 1,119,800
Aug 10, 2023 36.54 37.07 35.41 35.43 34.58 673,300
Aug 9, 2023 35.83 36.53 35.76 36.29 35.42 673,900
Aug 8, 2023 35.88 35.98 35.38 35.85 34.99 876,600
Aug 7, 2023 36.45 36.76 35.90 36.13 35.26 905,800
Aug 4, 2023 36.26 36.94 35.37 36.37 35.50 991,700
Aug 3, 2023 37.00 38.19 35.87 36.11 35.24 2,260,500
Aug 2, 2023 35.52 36.58 35.03 36.51 35.63 1,746,900
Aug 1, 2023 36.73 36.73 35.65 36.00 35.14 1,041,900
Jul 31, 2023 37.07 37.43 36.66 36.78 35.90 969,700
Jul 28, 2023 37.41 37.58 36.62 37.05 36.16 779,200
Jul 27, 2023 37.55 37.75 36.58 36.81 35.93 676,600
Jul 26, 2023 36.16 37.48 36.16 37.45 36.55 754,400
Jul 25, 2023 36.73 36.87 36.12 36.59 35.71 731,000
Jul 24, 2023 37.05 37.54 36.38 36.95 36.06 858,500
Jul 21, 2023 37.39 37.45 36.76 36.86 35.98 550,600
Jul 20, 2023 37.44 37.55 36.92 37.04 36.15 727,800
Jul 19, 2023 36.22 37.46 35.95 37.22 36.33 1,373,300
Jul 18, 2023 34.95 36.20 34.42 36.07 35.20 1,710,500
Jul 17, 2023 35.82 36.20 35.30 35.31 34.46 773,300
Jul 14, 2023 36.79 36.96 35.56 35.83 34.97 746,300
Jul 13, 2023 36.72 37.33 36.52 36.92 36.03 674,600
Jul 12, 2023 36.12 36.62 35.64 36.45 35.58 624,800
Jul 11, 2023 35.38 36.07 35.32 35.56 34.71 664,700
Jul 10, 2023 34.49 35.70 34.49 35.17 34.33 614,000
Jul 7, 2023 34.20 34.84 34.10 34.32 33.50 481,600
Jul 6, 2023 33.87 34.11 33.40 34.05 33.23 519,100
Jul 5, 2023 35.19 35.19 33.90 34.12 33.30 1,049,300
Jul 3, 2023 34.50 35.58 34.39 35.35 34.50 458,200
Jun 30, 2023 34.45 34.99 34.37 34.58 33.75 597,700
Jun 29, 2023 33.32 34.44 33.28 34.39 33.57 730,800
Jun 28, 2023 33.55 33.60 32.77 33.34 32.54 585,500
Jun 27, 2023 32.67 33.72 32.54 33.65 32.84 595,300
Jun 26, 2023 32.06 32.73 31.85 32.41 31.63 892,200
Jun 23, 2023 32.52 33.04 32.17 32.35 31.57 774,800
Jun 22, 2023 33.50 33.50 31.71 32.66 31.88 1,198,900
Jun 21, 2023 33.98 34.45 33.54 33.88 33.07 670,300
Jun 20, 2023 33.51 34.09 33.51 33.92 33.11 630,400
Jun 16, 2023 34.29 34.33 33.54 33.75 32.94 1,290,700
Jun 15, 2023 34.09 34.57 33.84 34.00 33.18 659,300
Jun 14, 2023 34.46 34.52 33.64 34.02 33.20 1,214,200
Jun 13, 2023 33.46 34.32 33.33 34.32 33.50 878,600
Jun 12, 2023 33.03 33.75 32.78 33.46 32.66 1,073,900
Jun 9, 2023 33.52 33.69 32.73 32.83 32.04 612,500
Jun 8, 2023 33.95 34.07 33.17 33.57 32.76 855,400
Jun 7, 2023 33.21 34.34 33.00 34.12 33.30 1,321,300
Jun 6, 2023 32.23 32.99 31.89 32.81 32.02 558,100
Jun 5, 2023 32.90 32.90 32.32 32.45 31.67 500,800
Jun 2, 2023 31.97 33.19 31.80 33.00 32.21 839,600
Jun 1, 2023 31.43 31.80 31.15 31.49 30.73 754,200
May 31, 2023 32.07 32.09 30.95 31.33 30.58 865,500
May 30, 2023 32.65 32.91 32.03 32.13 31.36 750,400
May 26, 2023 32.46 32.91 32.36 32.62 31.84 564,100
May 25, 2023 33.54 33.54 32.15 32.54 31.76 675,900
May 24, 2023 32.94 33.57 32.61 33.42 32.62 796,300
May 23, 2023 0.27 Dividend
May 23, 2023 33.15 34.08 32.99 33.01 32.22 1,017,300
May 22, 2023 34.50 34.66 33.02 33.21 32.15 1,401,600
May 19, 2023 35.45 35.45 34.10 34.50 33.40 938,100
May 18, 2023 33.84 35.19 33.79 35.04 33.92 1,438,500
May 17, 2023 32.17 34.02 32.07 33.78 32.70 1,593,200
May 16, 2023 31.36 31.96 30.96 31.87 30.85 926,800
May 15, 2023 31.22 31.66 30.91 31.46 30.46 851,700
May 12, 2023 31.83 31.92 30.94 31.18 30.18 1,389,500
May 11, 2023 33.95 35.07 31.43 31.78 30.77 3,019,200
May 10, 2023 33.65 33.69 32.15 32.75 31.70 1,844,000
May 9, 2023 33.42 33.74 32.92 33.26 32.20 1,900,700
May 8, 2023 32.92 33.40 32.92 33.36 32.30 1,536,700
May 5, 2023 33.08 33.36 32.33 32.79 31.74 1,138,000
May 4, 2023 32.53 33.03 32.28 32.71 31.67 771,500
May 3, 2023 33.32 33.60 32.46 32.58 31.54 875,900
May 2, 2023 33.76 33.76 32.64 33.26 32.20 765,800
May 1, 2023 33.65 34.28 33.33 33.38 32.31 676,500
Apr 28, 2023 33.18 33.80 33.03 33.69 32.61 1,088,700
Apr 27, 2023 32.55 33.13 32.25 33.02 31.97 702,400
Apr 26, 2023 31.98 32.75 31.98 32.16 31.13 796,100
Apr 25, 2023 32.34 32.62 31.62 32.04 31.02 993,100

Related Tickers

EAT Brinker International, Inc.
47.59
-0.85%
 
TXRH Texas Roadhouse, Inc.
156.76
-0.07%
 
DRI Darden Restaurants, Inc.
156.61
+0.46%
 
DIN Dine Brands Global, Inc.
45.29
+0.31%
 
JACK Jack in the Box Inc.
58.85
+0.75%
 
PZZA Papa John's International, Inc.
64.41
+0.23%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.50
-1.52%
 
DPZ Domino's Pizza, Inc.
487.71
+1.36%
 
CBRL Cracker Barrel Old Country Store, Inc.
61.07
+0.38%
 
BJRI BJ's Restaurants, Inc.
32.64
+0.15%