CAKE: The Cheesecake Factory Inc.
$ 53.66 |
|
+0.32 +0.60% |
|
| Open: | 53.56 |
| High: | 54.50 |
| Low: | 53.56 |
| Volume: | 621,569 |
$ 53.34
-0.68 -1.26%
| Open: | 54.25 |
| High: | 54.29 |
| Low: | 53.00 |
| Volume: | 937,046 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 53.56 | 54.50 | 53.56 | 53.66 | 621,569 | +0.32 | +0.60 |
| 2025-10-08 | 54.25 | 54.29 | 53.00 | 53.34 | 937,046 | -0.68 | -1.26 |
| 2025-10-07 | 54.02 | 54.64 | 53.20 | 54.02 | 1,175,575 | -0.35 | -0.64 |
| 2025-10-06 | 55.54 | 55.54 | 54.14 | 54.37 | 1,441,786 | -1.13 | -2.04 |
| 2025-10-03 | 55.24 | 55.57 | 54.43 | 55.50 | 1,211,901 | +0.33 | +0.60 |
| 2025-10-02 | 54.36 | 55.68 | 54.06 | 55.17 | 1,133,943 | +0.50 | +0.91 |
| 2025-10-01 | 54.45 | 55.16 | 53.89 | 54.67 | 1,288,314 | +0.03 | +0.05 |
| 2025-09-30 | 55.34 | 55.83 | 53.79 | 54.64 | 1,451,136 | -0.86 | -1.55 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 55.57 On 2025-10-03 |
53.00 On 2025-10-08 |
-1.51 | -2.74 | 55.57 On 2025-10-03 |
53.00 On 2025-10-08 |
-4.62 | 54.18 |
| 10D | 55.83 On 2025-09-30 |
53.00 On 2025-10-08 |
-0.64 | -1.18 | 55.83 On 2025-09-30 |
53.00 On 2025-10-08 |
-5.06 | 54.56 |
| 20D | 58.00 On 2025-09-12 |
53.00 On 2025-10-08 |
-4.55 | -7.82 | 58.00 On 2025-09-12 |
53.00 On 2025-10-08 |
-8.62 | 54.74 |
| WTD | 55.54 On 2025-10-06 |
53.00 On 2025-10-08 |
-1.84 | -3.32 | 55.54 On 2025-10-06 |
53.00 On 2025-10-08 |
-4.57 | 53.85 |
| MTD | 55.68 On 2025-10-02 |
53.00 On 2025-10-08 |
-0.98 | -1.79 | 55.68 On 2025-10-02 |
53.00 On 2025-10-08 |
-4.81 | 54.39 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |