Free Trial

Cheesecake Factory (CAKE) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free CAKE Stock Alerts
$38.48
+0.02 (+0.05%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cheesecake Factory Stock Price Performance

5 Day
Performance
+2.67%
1 Month
Performance
+13.78%
3 Month
Performance
+8.67%
6 Month
Performance
+17.00%
Year-To-Date
Performance
+9.91%
1 Year
Performance
+22.20%
Receive CAKE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cheesecake Factory and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

CAKE Stock Chart for Saturday, June, 1, 2024

CAKE Chart by TradingView

Cheesecake Factory Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$38.46$38.48
+0.05%		$38.93$38.07833,872 shs$1.96 billion
05/30/2024$37.25$38.46
+3.25%		$38.66$37.54929,703 shs$1.96 billion
05/29/2024$37.91$37.25
-1.74%		$37.50$36.98709,554 shs$1.90 billion
05/28/2024$37.48$37.91
+1.15%		$38.79$37.671.29 million shs$1.93 billion
05/27/2024$37.48$37.48$37.53$36.85789,900 shs$1.91 billion
05/24/2024$36.82$37.48
+1.79%		$37.53$36.85789,675 shs$1.91 billion
05/23/2024$37.11$36.82
-0.78%		$37.31$36.54805,420 shs$1.88 billion
05/22/2024$37.59$37.11
-1.28%		$37.57$36.971.33 million shs$1.89 billion
05/21/2024$38.57$37.59
-2.54%		$38.58$37.56863,351 shs$1.92 billion
05/20/2024$38.44$38.57
+0.34%		$38.70$37.761.43 million shs$1.97 billion
05/17/2024$40.69$38.44
-5.53%		$39.16$38.412.76 million shs$1.96 billion
05/16/2024$41.01$40.69
-0.78%		$41.14$40.15962,089 shs$2.07 billion
05/15/2024$40.02$41.01
+2.47%		$41.25$40.131.69 million shs$2.09 billion
05/14/2024$39.13$40.02
+2.27%		$40.73$39.501.73 million shs$2.04 billion
05/13/2024$37.65$39.13
+3.93%		$39.25$37.841.50 million shs$1.99 billion
05/10/2024$36.06$37.65
+4.41%		$37.78$36.752.51 million shs$1.92 billion
05/09/2024$33.97$36.06
+6.15%		$37.89$35.503.34 million shs$1.84 billion
05/08/2024$34.02$33.97
-0.15%		$34.26$33.751.51 million shs$1.73 billion
05/07/2024$34.63$34.02
-1.76%		$34.80$33.881.11 million shs$1.74 billion
05/06/2024$33.67$34.63
+2.85%		$34.92$33.941.31 million shs$1.77 billion
05/03/2024$33.47$33.67
+0.60%		$34.70$33.48942,374 shs$1.72 billion
05/02/2024$33.82$33.47
-1.03%		$34.39$33.44522,538 shs$1.71 billion
05/01/2024$34.52$33.82
-2.03%		$34.52$33.68678,217 shs$1.73 billion
04/30/2024$34.75$34.52
-0.66%		$34.95$34.28694,055 shs$1.76 billion
04/29/2024$35.36$34.75
-1.71%		$35.67$34.59600,212 shs$1.77 billion
04/26/2024$34.88$35.36
+1.36%		$35.47$34.83721,128 shs$1.80 billion
04/25/2024$35.30$34.88
-1.19%		$35.30$34.771.08 million shs$1.78 billion
04/24/2024$35.48$35.30
-0.51%		$35.53$34.96852,840 shs$1.80 billion
04/23/2024$34.31$35.48
+3.41%		$35.63$34.60757,111 shs$1.81 billion
04/22/2024$34.00$34.31
+0.91%		$34.36$33.79708,409 shs$1.75 billion
04/19/2024$33.81$34.00
+0.56%		$34.11$33.60571,236 shs$1.74 billion
04/18/2024$33.48$33.81
+0.99%		$34.17$33.42555,810 shs$1.73 billion
04/17/2024$34.23$33.48
-2.19%		$34.60$33.20691,276 shs$1.71 billion
04/16/2024$33.62$34.23
+1.81%		$34.29$33.081.02 million shs$1.75 billion
04/15/2024$33.45$33.62
+0.51%		$34.02$33.39605,304 shs$1.72 billion
04/12/2024$33.84$33.45
-1.15%		$34.19$33.05940,033 shs$1.71 billion
04/11/2024$34.44$33.84
-1.74%		$34.57$33.51764,517 shs$1.73 billion
04/10/2024$34.42$34.44
+0.06%		$34.52$33.541.05 million shs$1.76 billion
04/09/2024$34.50$34.42
-0.23%		$34.72$34.24688,361 shs$1.76 billion
04/08/2024$34.29$34.50
+0.61%		$34.94$34.24812,151 shs$1.76 billion
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
04/05/2024$34.89$34.29
-1.72%		$35.03$34.121.08 million shs$1.75 billion
04/04/2024$37.06$34.89
-5.86%		$37.42$34.831.17 million shs$1.78 billion
04/03/2024$36.93$37.06
+0.35%		$37.65$36.771.18 million shs$1.89 billion
04/02/2024$36.60$36.93
+0.90%		$37.08$36.141.17 million shs$1.89 billion
04/01/2024$36.15$36.60
+1.24%		$36.97$36.44746,613 shs$1.87 billion
03/29/2024$36.15$36.15$36.61$36.11578,132 shs$1.85 billion
03/28/2024$36.37$36.15
-0.60%		$36.61$36.11578,065 shs$1.85 billion
03/27/2024$34.58$36.37
+5.18%		$36.40$34.88740,420 shs$1.86 billion
03/26/2024$34.45$34.58
+0.38%		$34.95$34.47744,619 shs$1.77 billion
03/25/2024$34.68$34.45
-0.66%		$35.23$34.39819,795 shs$1.76 billion
03/22/2024$35.22$34.68
-1.53%		$35.44$34.61977,269 shs$1.77 billion
03/21/2024$36.47$35.22
-3.43%		$35.98$35.051.02 million shs$1.80 billion
03/20/2024$36.14$36.47
+0.91%		$36.72$35.92588,981 shs$1.86 billion
03/19/2024$35.65$36.14
+1.37%		$36.16$35.27589,531 shs$1.85 billion
03/18/2024$35.76$35.65
-0.31%		$35.86$35.32698,875 shs$1.82 billion
03/15/2024$35.96$35.76
-0.56%		$36.27$35.65958,425 shs$1.83 billion
03/14/2024$36.66$35.96
-1.91%		$36.61$35.69413,751 shs$1.84 billion
03/13/2024$36.16$36.66
+1.38%		$37.26$36.15631,159 shs$1.87 billion
03/12/2024$36.31$36.16
-0.41%		$36.65$35.97619,767 shs$1.85 billion
03/11/2024$36.91$36.31
-1.63%		$36.65$35.60720,131 shs$1.86 billion
03/08/2024$36.71$36.91
+0.54%		$37.50$36.611.13 million shs$1.89 billion
03/07/2024$36.97$36.71
-0.70%		$37.07$36.38531,129 shs$1.88 billion
03/06/2024$35.85$36.97
+3.12%		$37.00$35.571.02 million shs$1.89 billion
03/05/2024$35.20$35.85
+1.85%		$36.10$34.65816,291 shs$1.83 billion
03/04/2024$35.41$35.20
-0.59%		$36.24$35.05854,487 shs$1.80 billion
03/01/2024$35.38$35.41
+0.08%		$35.75$34.89682,923 shs$1.81 billion
02/29/2024$35.22$35.38
+0.45%		$35.95$34.91771,779 shs$1.81 billion

Related Companies:
This page (NASDAQ:CAKE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits