CAKE: The Cheesecake Factory Inc.

As of Thursday, March 12th, 2026

$ 56.60

-4.02 -6.63%

Open: 59.54
High: 60.08
Low: 56.50
Volume: 1,847,809
Previous Close on Wednesday, March 11th, 2026

$ 60.62

-1.90 -3.04%

Open: 62.10
High: 62.85
Low: 60.52
Volume: 1,229,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 59.54 60.08 56.50 56.60 1,847,791 -4.02 -6.63
2026-03-11 62.10 62.85 60.52 60.62 1,229,706 -1.90 -3.04
2026-03-10 62.18 63.25 61.96 62.52 1,011,039 -0.47 -0.75
2026-03-09 60.59 63.12 59.39 62.99 1,252,233 +1.28 +2.07
2026-03-06 62.00 62.30 60.11 61.71 1,263,321 -1.28 -2.03
2026-03-05 64.04 64.80 62.81 62.99 1,359,368 -1.05 -1.64
2026-03-04 63.59 64.16 62.25 64.04 1,091,803 +0.50 +0.79
2026-03-03 61.50 63.61 60.08 63.54 1,288,788 +0.59 +0.94
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 63.25
On 2026-03-10		 56.50
On 2026-03-12		 -6.39 -10.14 63.25
On 2026-03-10		 56.50
On 2026-03-12		 -10.67 60.89
10D 65.03
On 2026-02-27		 56.50
On 2026-03-12		 -8.48 -13.03 65.03
On 2026-02-27		 56.50
On 2026-03-12		 -13.12 62.27
20D 66.50
On 2026-02-26		 56.50
On 2026-03-12		 -4.97 -8.07 66.50
On 2026-02-26		 56.50
On 2026-03-12		 -15.04 62.60
WTD 63.25
On 2026-03-10		 56.50
On 2026-03-12		 -5.11 -8.28 63.25
On 2026-03-10		 56.50
On 2026-03-12		 -10.67 60.68
MTD 64.80
On 2026-03-05		 56.50
On 2026-03-12		 -8.18 -12.63 64.80
On 2026-03-05		 56.50
On 2026-03-12		 -12.81 62.00
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

56.60 -4.02 -6.63 1,847,809