The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
46.71
+0.08 (0.17%)
Nov 21, 2024, 1:55 PM EST - Market open
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.31 | 46.65 | 45.75 | 46.63 | 46.63 | 0.13% | 705,373 |
| Nov 19, 2024 | 46.11 | 47.06 | 46.01 | 46.57 | 46.57 | -0.85% | 924,497 |
| Nov 18, 2024 | 48.32 | 48.75 | 46.42 | 46.97 | 46.97 | -2.27% | 933,286 |
| Nov 15, 2024 | 48.48 | 48.83 | 47.73 | 48.06 | 48.06 | -0.08% | 746,075 |
| Nov 14, 2024 | 49.11 | 49.65 | 47.85 | 48.10 | 48.10 | -0.46% | 1,016,491 |
| Nov 13, 2024 | 49.02 | 49.49 | 48.16 | 48.32 | 48.32 | 0.65% | 1,294,412 |
| Nov 12, 2024 | 47.33 | 48.44 | 47.29 | 48.01 | 47.74 | 2.28% | 1,700,402 |
| Nov 11, 2024 | 47.37 | 47.84 | 46.70 | 46.94 | 46.68 | 0.84% | 1,045,303 |
| Nov 8, 2024 | 47.12 | 47.32 | 46.27 | 46.55 | 46.29 | -1.59% | 1,345,365 |
| Nov 7, 2024 | 49.61 | 49.63 | 47.21 | 47.30 | 47.04 | -4.25% | 1,391,107 |
| Nov 6, 2024 | 49.03 | 50.75 | 48.75 | 49.40 | 49.13 | 5.71% | 1,821,097 |
| Nov 5, 2024 | 45.79 | 46.88 | 45.44 | 46.73 | 46.47 | 2.59% | 1,042,239 |
| Nov 4, 2024 | 45.63 | 46.05 | 45.11 | 45.55 | 45.30 | -0.59% | 1,032,316 |
| Nov 1, 2024 | 46.39 | 46.77 | 45.58 | 45.82 | 45.57 | -0.87% | 1,028,042 |
| Oct 31, 2024 | 46.33 | 47.25 | 45.89 | 46.22 | 45.96 | -0.90% | 1,217,458 |
| Oct 30, 2024 | 46.50 | 49.75 | 46.48 | 46.64 | 46.38 | 8.82% | 3,733,283 |
| Oct 29, 2024 | 43.13 | 43.81 | 42.78 | 42.86 | 42.62 | -0.90% | 1,537,184 |
| Oct 28, 2024 | 42.82 | 43.40 | 42.44 | 43.25 | 43.01 | 2.88% | 1,277,739 |
| Oct 25, 2024 | 41.68 | 42.60 | 41.68 | 42.04 | 41.81 | 1.28% | 727,346 |
| Oct 24, 2024 | 41.48 | 41.67 | 40.72 | 41.51 | 41.28 | - | 942,958 |
| Oct 23, 2024 | 41.54 | 42.14 | 41.12 | 41.51 | 41.28 | -1.26% | 733,372 |
| Oct 22, 2024 | 43.06 | 43.51 | 41.83 | 42.04 | 41.81 | -0.97% | 1,365,564 |
| Oct 21, 2024 | 42.87 | 43.11 | 42.18 | 42.45 | 42.21 | -1.32% | 1,569,977 |
| Oct 18, 2024 | 42.58 | 43.41 | 42.25 | 43.02 | 42.78 | 2.14% | 2,521,185 |
| Oct 17, 2024 | 41.90 | 42.30 | 41.61 | 42.12 | 41.89 | 0.86% | 536,201 |
| Oct 16, 2024 | 40.76 | 41.88 | 40.76 | 41.76 | 41.53 | 2.88% | 782,325 |
| Oct 15, 2024 | 39.13 | 41.07 | 38.99 | 40.59 | 40.36 | 3.63% | 1,079,437 |
| Oct 14, 2024 | 39.60 | 39.60 | 38.47 | 39.17 | 38.95 | -1.01% | 1,366,390 |
| Oct 11, 2024 | 38.53 | 39.63 | 38.50 | 39.57 | 39.35 | 2.25% | 899,287 |
| Oct 10, 2024 | 39.06 | 39.07 | 38.40 | 38.70 | 38.49 | -2.12% | 1,086,438 |
| Oct 9, 2024 | 40.10 | 40.28 | 39.51 | 39.54 | 39.32 | -1.03% | 652,762 |
| Oct 8, 2024 | 40.53 | 40.72 | 39.93 | 39.95 | 39.73 | -1.43% | 761,908 |
| Oct 7, 2024 | 42.43 | 42.43 | 40.02 | 40.53 | 40.31 | -4.86% | 1,099,092 |
| Oct 4, 2024 | 41.37 | 42.82 | 40.98 | 42.60 | 42.36 | 5.11% | 1,005,257 |
| Oct 3, 2024 | 40.98 | 41.18 | 40.30 | 40.53 | 40.31 | -2.24% | 547,071 |
| Oct 2, 2024 | 40.70 | 41.80 | 40.47 | 41.46 | 41.23 | 1.21% | 738,719 |
| Oct 1, 2024 | 40.73 | 41.62 | 40.60 | 40.97 | 40.74 | 1.02% | 763,383 |
| Sep 30, 2024 | 39.93 | 41.00 | 39.85 | 40.55 | 40.33 | 1.88% | 867,505 |
| Sep 27, 2024 | 41.24 | 41.26 | 39.46 | 39.80 | 39.58 | -3.23% | 869,441 |
| Sep 26, 2024 | 40.60 | 41.21 | 40.30 | 41.13 | 40.90 | 2.47% | 684,799 |
| Sep 25, 2024 | 40.00 | 40.50 | 39.67 | 40.14 | 39.92 | 0.55% | 823,719 |
| Sep 24, 2024 | 39.57 | 40.52 | 39.57 | 39.92 | 39.70 | 0.91% | 794,515 |
| Sep 23, 2024 | 39.05 | 39.75 | 38.82 | 39.56 | 39.34 | 2.14% | 999,516 |
| Sep 20, 2024 | 39.27 | 39.40 | 38.53 | 38.73 | 38.52 | -1.22% | 1,344,886 |
| Sep 19, 2024 | 39.33 | 40.08 | 38.37 | 39.21 | 38.99 | 2.81% | 1,038,907 |
| Sep 18, 2024 | 38.36 | 39.07 | 37.82 | 38.14 | 37.93 | -0.39% | 931,443 |
| Sep 17, 2024 | 38.00 | 38.92 | 37.87 | 38.29 | 38.08 | 1.89% | 922,433 |
| Sep 16, 2024 | 37.39 | 38.09 | 37.18 | 37.58 | 37.37 | 0.56% | 1,024,905 |
| Sep 13, 2024 | 37.15 | 37.47 | 36.78 | 37.37 | 37.16 | 1.83% | 1,162,410 |
| Sep 12, 2024 | 36.40 | 36.92 | 35.80 | 36.70 | 36.50 | 1.21% | 576,675 |
| Sep 11, 2024 | 35.92 | 36.46 | 35.40 | 36.26 | 36.06 | 0.61% | 615,755 |
| Sep 10, 2024 | 36.45 | 36.45 | 35.61 | 36.04 | 35.84 | -1.23% | 633,786 |
| Sep 9, 2024 | 37.31 | 38.03 | 36.37 | 36.49 | 36.29 | -2.59% | 944,521 |
| Sep 6, 2024 | 38.66 | 39.03 | 37.34 | 37.46 | 37.25 | -3.10% | 775,322 |
| Sep 5, 2024 | 39.06 | 39.36 | 38.59 | 38.66 | 38.45 | -0.41% | 403,937 |
| Sep 4, 2024 | 38.94 | 39.24 | 38.64 | 38.82 | 38.60 | -0.28% | 622,888 |
| Sep 3, 2024 | 39.05 | 39.84 | 38.75 | 38.93 | 38.71 | -0.97% | 825,322 |
| Aug 30, 2024 | 39.38 | 39.60 | 38.72 | 39.31 | 39.09 | 0.05% | 644,708 |
| Aug 29, 2024 | 39.90 | 40.21 | 39.24 | 39.29 | 39.07 | -1.41% | 816,568 |
| Aug 28, 2024 | 40.30 | 40.55 | 39.47 | 39.85 | 39.63 | -1.80% | 1,097,423 |
| Aug 27, 2024 | 40.34 | 40.59 | 39.40 | 40.58 | 40.36 | 0.02% | 800,998 |
| Aug 26, 2024 | 40.71 | 41.34 | 40.38 | 40.57 | 40.35 | -0.10% | 1,119,069 |
| Aug 23, 2024 | 38.92 | 40.72 | 38.54 | 40.61 | 40.38 | 5.87% | 1,290,108 |
| Aug 22, 2024 | 38.66 | 39.09 | 38.27 | 38.36 | 38.15 | -1.01% | 603,963 |
| Aug 21, 2024 | 38.48 | 38.96 | 38.21 | 38.75 | 38.54 | 1.49% | 487,000 |
| Aug 20, 2024 | 38.41 | 38.73 | 37.65 | 38.18 | 37.97 | -0.86% | 665,666 |
| Aug 19, 2024 | 37.00 | 38.55 | 37.00 | 38.51 | 38.30 | 3.55% | 1,192,671 |
| Aug 16, 2024 | 37.15 | 37.56 | 36.82 | 37.19 | 36.98 | -0.03% | 590,361 |
| Aug 15, 2024 | 36.31 | 37.49 | 36.29 | 37.20 | 36.99 | 5.20% | 906,241 |
| Aug 14, 2024 | 36.20 | 36.23 | 35.12 | 35.36 | 35.16 | -2.88% | 783,821 |
| Aug 13, 2024 | 36.38 | 36.99 | 36.08 | 36.41 | 35.93 | 0.89% | 875,029 |
| Aug 12, 2024 | 36.08 | 36.49 | 35.84 | 36.09 | 35.62 | 0.98% | 664,785 |
| Aug 9, 2024 | 35.84 | 36.13 | 35.54 | 35.74 | 35.27 | -0.53% | 699,660 |
| Aug 8, 2024 | 35.00 | 36.28 | 34.82 | 35.93 | 35.46 | 3.90% | 844,476 |
| Aug 7, 2024 | 35.16 | 36.06 | 34.53 | 34.58 | 34.13 | -0.46% | 917,389 |
| Aug 6, 2024 | 34.41 | 35.75 | 34.04 | 34.74 | 34.29 | 1.46% | 1,152,965 |
| Aug 5, 2024 | 33.79 | 34.55 | 33.50 | 34.24 | 33.79 | -2.45% | 1,588,313 |
| Aug 2, 2024 | 36.05 | 36.47 | 34.23 | 35.10 | 34.64 | -4.75% | 2,125,273 |
| Aug 1, 2024 | 38.75 | 38.75 | 36.29 | 36.85 | 36.37 | -5.25% | 2,190,914 |
| Jul 31, 2024 | 39.15 | 39.86 | 38.85 | 38.89 | 38.38 | -0.08% | 1,473,482 |
| Jul 30, 2024 | 38.39 | 39.14 | 38.26 | 38.92 | 38.41 | 1.75% | 976,772 |
| Jul 29, 2024 | 37.39 | 38.31 | 36.80 | 38.25 | 37.75 | 2.33% | 994,432 |
| Jul 26, 2024 | 37.21 | 37.93 | 36.80 | 37.38 | 36.89 | 1.88% | 1,060,227 |
| Jul 25, 2024 | 36.76 | 37.34 | 36.01 | 36.69 | 36.21 | -0.73% | 1,380,447 |
| Jul 24, 2024 | 38.76 | 38.76 | 36.52 | 36.96 | 36.48 | -4.64% | 1,369,474 |
| Jul 23, 2024 | 38.78 | 39.74 | 38.64 | 38.76 | 38.25 | -1.12% | 1,048,542 |
| Jul 22, 2024 | 39.65 | 39.74 | 38.38 | 39.20 | 38.69 | -1.48% | 1,038,143 |
| Jul 19, 2024 | 39.88 | 40.02 | 39.40 | 39.79 | 39.27 | 0.08% | 951,251 |
| Jul 18, 2024 | 39.38 | 40.18 | 38.88 | 39.76 | 39.24 | -0.20% | 1,436,215 |
| Jul 17, 2024 | 39.98 | 41.12 | 39.61 | 39.84 | 39.32 | -0.90% | 1,336,493 |
| Jul 16, 2024 | 38.86 | 40.22 | 37.87 | 40.20 | 39.67 | 4.01% | 1,367,003 |
| Jul 15, 2024 | 38.43 | 38.87 | 38.04 | 38.65 | 38.14 | 1.79% | 905,327 |
| Jul 12, 2024 | 38.05 | 38.80 | 37.97 | 37.97 | 37.47 | 0.58% | 721,757 |
| Jul 11, 2024 | 37.46 | 38.17 | 36.92 | 37.75 | 37.26 | 2.53% | 837,225 |
| Jul 10, 2024 | 37.65 | 37.65 | 36.78 | 36.82 | 36.34 | -1.81% | 717,181 |
| Jul 9, 2024 | 37.94 | 38.09 | 37.10 | 37.50 | 37.01 | -1.24% | 887,492 |
| Jul 8, 2024 | 37.90 | 38.74 | 37.67 | 37.97 | 37.47 | 1.17% | 867,021 |
| Jul 5, 2024 | 37.22 | 37.63 | 36.98 | 37.53 | 37.04 | 0.83% | 719,789 |
| Jul 3, 2024 | 38.01 | 38.01 | 37.22 | 37.22 | 36.73 | -1.61% | 568,088 |
| Jul 2, 2024 | 38.51 | 38.58 | 37.77 | 37.83 | 37.34 | -1.74% | 737,743 |