Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

55.17 -0.44 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 55.42 55.81 54.43 55.17 1,152,884 -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 +0.47(+0.87%)
May 13, 2025 52.66 53.95 52.42 53.78 1,382,853 +1.25(+2.38%)
May 12, 2025 52.21 53.03 51.45 52.53 1,517,701 +2.40(+4.79%)
May 09, 2025 49.88 50.48 49.15 50.13 767,922 +0.21(+0.42%)
May 08, 2025 50.63 51.02 49.87 49.92 1,070,545 -0.19(-0.38%)
May 07, 2025 49.72 50.69 49.44 50.11 918,026 +0.61(+1.23%)
May 06, 2025 49.43 49.59 48.57 49.50 1,161,307 -0.90(-1.79%)
May 05, 2025 49.90 50.96 49.31 50.40 1,062,166 +0.09(+0.18%)
May 02, 2025 49.20 50.74 48.36 50.31 1,673,491 +2.15(+4.46%)
May 01, 2025 49.85 51.85 47.78 48.16 2,433,018 -2.21(-4.39%)
Apr 30, 2025 48.44 50.57 47.23 50.37 2,940,722 +0.72(+1.45%)
Apr 29, 2025 50.59 50.86 49.24 49.65 1,843,445 -1.42(-2.78%)
Apr 28, 2025 50.35 51.52 50.30 51.07 1,154,064 +0.92(+1.83%)
Apr 25, 2025 50.17 50.95 49.83 50.15 1,113,570 -0.33(-0.65%)
Apr 24, 2025 51.15 51.22 49.38 50.48 2,015,899 -0.82(-1.60%)
Apr 23, 2025 51.50 52.27 50.99 51.30 1,959,001 +0.89(+1.77%)
Apr 22, 2025 49.08 50.77 49.08 50.41 1,396,572 +1.55(+3.17%)
Apr 21, 2025 47.30 48.93 47.02 48.86 893,601 +0.99(+2.07%)
Apr 17, 2025 46.81 48.26 46.54 47.87 867,890 +1.06(+2.26%)
Apr 16, 2025 46.64 47.74 46.02 46.81 841,503 -0.21(-0.45%)
Apr 15, 2025 47.08 48.26 46.79 47.02 781,081 +0.03(+0.06%)
Apr 14, 2025 47.19 47.97 46.03 46.99 948,088 +0.91(+1.97%)
Apr 11, 2025 45.14 46.26 44.18 46.08 1,171,298 +0.77(+1.70%)
Apr 10, 2025 46.68 46.90 44.67 45.31 1,589,187 -2.45(-5.13%)
Apr 09, 2025 43.48 49.02 43.00 47.76 2,321,700 +3.53(+7.98%)
Apr 08, 2025 46.83 47.00 43.69 44.23 1,608,736 -0.17(-0.38%)
Apr 07, 2025 43.01 47.68 42.69 44.40 1,854,038 -1.28(-2.80%)
Apr 04, 2025 45.69 46.43 43.12 45.68 2,066,586 -1.11(-2.37%)
Apr 03, 2025 48.63 49.04 46.71 46.79 1,513,595 -4.86(-9.41%)
Apr 02, 2025 49.31 51.89 49.31 51.65 913,636 +0.79(+1.55%)
Apr 01, 2025 48.65 50.99 48.60 50.86 1,180,512 +2.20(+4.52%)
Mar 31, 2025 48.73 49.19 47.80 48.66 1,074,534 -1.02(-2.05%)
Mar 28, 2025 50.78 51.00 49.15 49.68 915,272 -1.41(-2.76%)
Mar 27, 2025 50.25 51.98 50.00 51.09 1,094,754 +0.61(+1.21%)
Mar 26, 2025 50.69 51.23 49.95 50.48 1,020,821 -0.32(-0.63%)
Mar 25, 2025 51.49 51.83 50.79 50.80 812,635 -0.40(-0.78%)
Mar 24, 2025 49.43 51.37 49.08 51.20 1,420,583 +2.50(+5.13%)
Mar 21, 2025 47.66 48.87 47.25 48.70 1,558,896 +0.17(+0.35%)
Mar 20, 2025 47.88 49.44 47.59 48.53 1,180,523 +0.26(+0.54%)
Mar 19, 2025 46.59 48.76 46.52 48.27 1,211,537 +1.46(+3.12%)
Mar 18, 2025 46.70 46.88 45.98 46.81 1,241,490 -0.46(-0.97%)
Mar 17, 2025 46.29 47.37 45.91 47.27 976,376 +1.08(+2.34%)
Mar 14, 2025 45.41 46.28 44.96 46.19 912,923 +1.32(+2.94%)
Mar 13, 2025 47.72 47.83 44.40 44.87 1,598,883 -2.81(-5.89%)
Mar 12, 2025 47.63 47.82 46.42 47.68 1,607,091 +0.81(+1.73%)
Mar 11, 2025 49.08 49.87 46.82 46.87 1,786,940 -2.13(-4.35%)
Mar 10, 2025 48.83 49.52 47.87 49.00 1,610,901 -0.16(-0.33%)
Mar 07, 2025 48.14 49.65 48.07 49.16 2,008,056 +0.94(+1.95%)
Mar 06, 2025 49.55 49.98 48.11 48.22 1,458,335 -1.71(-3.42%)
Mar 05, 2025 50.59 50.84 49.29 49.93 1,552,793 -0.05(-0.10%)
Mar 04, 2025 50.29 51.58 48.61 49.98 2,304,954 -1.03(-2.03%)
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.