Cheesecake Factory (CAKE)
47.87
1.06 (2.26%)
At close: Apr 17, 2025, 3:59 PM
Cheesecake Factory Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 46.81 | 46.81 | 48.26 | 48.26 | 46.54 | 46.54 | 47.87 | 47.87 | n/a | 867,515 |
| Apr 16, 2025 | 46.64 | 46.64 | 47.74 | 47.74 | 46.02 | 46.02 | 46.81 | 46.81 | -2.21% | 841,000 |
| Apr 15, 2025 | 47.08 | 47.08 | 48.26 | 48.26 | 46.79 | 46.79 | 47.02 | 47.02 | 0.45% | 781,218 |
| Apr 14, 2025 | 47.19 | 47.19 | 47.97 | 47.97 | 46.03 | 46.03 | 46.99 | 46.99 | -0.06% | 948,099 |
| Apr 11, 2025 | 45.14 | 45.14 | 46.26 | 46.26 | 44.18 | 44.18 | 46.08 | 46.08 | -1.94% | 1,171,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.