CAKE: The Cheesecake Factory Inc.
$ 65.78 |
|
+0.30 +0.46% |
Open: | 65.54 |
High: | 66.03 |
Low: | 64.31 |
Volume: | 1,189,062 |
$ 65.48
-3.03 -4.42%
Open: | 68.00 |
High: | 68.23 |
Low: | 65.42 |
Volume: | 1,343,744 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 65.54 | 66.03 | 64.31 | 65.78 | 1,189,062 | +0.30 | +0.46 |
2025-07-24 | 68.00 | 68.23 | 65.42 | 65.48 | 1,343,744 | -3.03 | -4.42 |
2025-07-23 | 66.64 | 69.70 | 66.54 | 68.51 | 2,577,288 | +2.50 | +3.79 |
2025-07-22 | 64.11 | 66.36 | 64.11 | 66.01 | 1,635,146 | +2.10 | +3.29 |
2025-07-21 | 63.24 | 64.43 | 63.12 | 63.91 | 1,066,333 | +1.23 | +1.96 |
2025-07-18 | 62.83 | 63.49 | 61.96 | 62.68 | 1,408,178 | +0.77 | +1.24 |
2025-07-17 | 62.74 | 62.97 | 60.51 | 61.91 | 1,583,356 | -0.45 | -0.72 |
2025-07-16 | 63.05 | 63.68 | 62.01 | 62.36 | 1,018,805 | -0.06 | -0.10 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 69.70 On 2025-07-23 |
63.12 On 2025-07-21 |
3.10 | 4.95 | 69.70 On 2025-07-23 |
64.31 On 2025-07-25 |
-7.73 | 65.94 |
10D | 69.70 On 2025-07-23 |
60.51 On 2025-07-17 |
1.01 | 1.56 | 69.70 On 2025-07-23 |
64.31 On 2025-07-25 |
-7.73 | 64.34 |
20D | 69.70 On 2025-07-23 |
60.51 On 2025-07-17 |
4.53 | 7.40 | 65.99 On 2025-07-03 |
60.51 On 2025-07-17 |
-8.30 | 64.14 |
WTD | 69.70 On 2025-07-23 |
63.12 On 2025-07-21 |
3.10 | 4.95 | 69.70 On 2025-07-23 |
64.31 On 2025-07-25 |
-7.73 | 65.94 |
MTD | 69.70 On 2025-07-23 |
60.51 On 2025-07-17 |
3.12 | 4.98 | 65.99 On 2025-07-03 |
60.51 On 2025-07-17 |
-8.30 | 64.33 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CAKE
The Cheesecake Factory Inc. |
65.78 | +0.30 | +0.46 | 1,189,062 |