CAKE: The Cheesecake Factory Inc.
$ 64.77 |
|
-- 0 0% |
Open: | 64.77 |
High: | 64.77 |
Low: | 64.77 |
Volume: | N/A |
$ 64.77
+0.60 +0.94%
Open: | 64.57 |
High: | 64.77 |
Low: | 63.42 |
Volume: | 1,182,548 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-11 | 64.57 | 64.77 | 63.42 | 64.77 | 1,182,548 | +0.60 | +0.94 |
2025-07-10 | 63.19 | 65.41 | 63.19 | 64.17 | 877,463 | +0.03 | +0.05 |
2025-07-09 | 63.50 | 64.46 | 62.87 | 64.14 | 1,316,337 | +0.92 | +1.46 |
2025-07-08 | 63.75 | 64.42 | 63.14 | 63.22 | 1,509,751 | -0.31 | -0.49 |
2025-07-07 | 65.02 | 65.45 | 63.08 | 63.53 | 1,793,966 | -2.17 | -3.30 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 65.45 On 2025-07-07 |
62.87 On 2025-07-09 |
-0.93 | -1.42 | 65.45 On 2025-07-07 |
62.87 On 2025-07-09 |
-3.94 | 63.97 |
10D | 65.99 On 2025-07-03 |
60.76 On 2025-06-27 |
3.52 | 5.75 | 65.99 On 2025-07-03 |
62.87 On 2025-07-09 |
-4.73 | 63.94 |
20D | 65.99 On 2025-07-03 |
56.40 On 2025-06-13 |
7.16 | 12.43 | 65.99 On 2025-07-03 |
62.87 On 2025-07-09 |
-4.73 | 59.16 |
WTD | 65.45 On 2025-07-07 |
62.87 On 2025-07-09 |
-0.93 | -1.42 | 65.45 On 2025-07-07 |
62.87 On 2025-07-09 |
-3.94 | 63.97 |
MTD | 65.99 On 2025-07-03 |
62.29 On 2025-07-01 |
2.11 | 3.37 | 65.99 On 2025-07-03 |
62.87 On 2025-07-09 |
-4.73 | 64.31 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,365.71 | -5.80 | -0.01 | 204,455,267 |
DJTA
Dow Jones Transportation Average |
16,059.37 | -149.49 | -0.92 | 62,326,254 |
SPX
S&P 500 Index |
6,260.89 | +1.14 | +0.02 | |
OEX
S&P 100 Index |
3,075.37 | +1.56 | +0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,837.60 | +57.00 | +0.25 | |
NYA
NYSE Composite Index |
20,541.37 | -6.30 | -0.03 | |
XAX
NYSE AMEX Composite Index |
5,988.47 | +24.13 | +0.40 | |
RUI
RUSSELL 1000 Index |
3,427.28 | +2.64 | +0.08 | |
RUT
Russell 2000 Index |
2,239.94 | +5.11 | +0.23 | |
RUA
Russell 3000 Index |
3,562.33 | +2.98 | +0.08 | |
VIX
CBOE Volatility Index |
17.17 | +0.77 | +4.70 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.39 | +0.16 | +0.72 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.34 | +0.25 | +1.19 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.88 | +0.51 | +2.63 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,460.23 | +33.88 | +0.32 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CAKE
The Cheesecake Factory Inc. |
64.77 | 0.00 | 0.00 |