CAKE (The Cheesecake Facto...) Stock Historical Data

As of Monday, June 16th, 2025

$ 7.02

-- 0 0%

Open: 7.02
High: 7.02
Low: 7.02
Volume: N/A
Previous Close on Friday, June 13th, 2025

$ 7.02

-51.77 -88.06%

Open: 57.51
High: 58.13
Low: 56.40
Volume: 1,992,700
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

237.86 +1.26 +0.53 2,094,329
KO

The Coca-Cola Company

70.52 -0.51 -0.71 7,052,084
PFE

Pfizer Inc.

24.37 -0.18 -0.71 17,121,124
VZ

Verizon Communications Inc.

42.41 -0.61 -1.41 9,496,282
VIX

CBOE Volatility Index

19.15 -1.67 -8.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,573.54 +375.75 +0.89 246,138,994
DJTA

Dow Jones Transportation Average

14,899.28 +213.72 +1.46 64,059,893
SPX

S&P 500 Index

6,037.17 +60.20 +1.01
OEX

S&P 100 Index

2,957.24 +29.84 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,937.24 +306.20 +1.42
NYA

NYSE Composite Index

20,139.60 +158.53 +0.79
XAX

NYSE AMEX Composite Index

5,802.59 -2.75 -0.05
RUI

RUSSELL 1000 Index

3,303.72 +34.05 +1.04
RUT

Russell 2000 Index

2,128.09 +27.59 +1.31
RUA

Russell 3000 Index

3,431.79 +35.77 +1.05
VIX

CBOE Volatility Index

19.15 -1.67 -8.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.57 -2.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.46 -0.94 -4.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -1.32 -5.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,059.16 +117.48 +1.18
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

7.02 0.00 0.00