CAKE: The Cheesecake Factory Inc.

As of Thursday, July 3rd, 2025

$ 65.70

+0.43 +0.66%

Open: 65.16
High: 65.99
Low: 64.62
Volume: 607,746
Previous Close on Wednesday, July 2nd, 2025

$ 65.27

+1.57 +2.46%

Open: 63.93
High: 65.60
Low: 63.48
Volume: 1,126,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 65.16 65.99 64.62 65.70 607,746 +0.43 +0.66
2025-07-02 63.93 65.60 63.48 65.27 1,126,309 +1.57 +2.46
2025-07-01 62.48 64.55 62.29 63.70 1,584,085 +1.04 +1.66
2025-06-30 62.44 62.72 61.33 62.66 1,776,661 +0.41 +0.66
2025-06-27 61.35 62.30 60.76 62.25 1,741,343 +1.00 +1.63
2025-06-26 59.78 61.34 59.45 61.25 939,274 +1.47 +2.46
2025-06-25 59.71 60.14 59.16 59.78 1,201,583 +0.09 +0.15
2025-06-24 60.88 61.21 59.55 59.69 1,530,068 -0.42 -0.70
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

65.70 +0.43 +0.66 607,746