About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CAKE
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Cheesecake Factory expansion curbs same store sales
- The Cheesecake Factory Non-GAAP EPS of $0.80 beats by $0.07, revenue of $877M in-line
- The Cheesecake Factory Q4 2023 Earnings Preview
- Restaurant roundup: Shake Shack, CAVA and Wingstop are breakout stars as investors eye margin relief
- Dunkin' Donuts and Buffalo Wild Wings could go public again as part of Inspire Brands IPO
- The restaurant sector may finally have a normal year - watch these stocks
- Why invest in McDonald's - analyst
- Dutch Bros, CAVA and Domino's make Wedbush's list of top restaurant picks
- The most crowded Restaurant longs and shorts, according to UBS
- The Cheesecake Factory declares $0.27 dividend
- Cheesecake Factory delaying new restaurant openings; down 4%
- The Cheesecake Factory Non-GAAP EPS of $0.39 misses by $0.03, revenue of $830.2M misses by $12.08M
- The Cheesecake Factory Q3 2023 Earnings Preview
- The Cheesecake Factory announces plans for third bakery production facility
- Restaurant payrolls increase helps spur strong jobs report
- Cheesecake Factory neutral at BofA on margin pressures
- The Cheesecake Factory declares $0.27 dividend
- The Cheesecake Factory Non-GAAP EPS of $0.88 beats by $0.06, revenue of $866.17M misses by $13.68M
- The Cheesecake Factory Q2 2023 Earnings Preview
- Restaurant earnings are coming - watch these stocks
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 2 | 47.86 | 47.52 |
48.15
|
46.97
|
835K | 1.01% | |||
| Dec 1 | 47.38 | 47.13 |
47.85
|
46.58
|
931K | -0.59% | |||
| Nov 28 | 47.66 | 47.81 |
47.91
|
47.43
|
417K | -0.17% | |||
| Nov 26 | 47.74 | 46.86 |
47.96
|
46.86
|
1.3M | 1.57% | |||
| Nov 25 | 47 | 45.06 |
47.2
|
45
|
2.0M | 4.44% | |||
| Nov 24 | 45 | 45.48 |
45.68
|
44.82
|
1.1M | -0.88% | |||
| Nov 21 | 45.4 | 43.45 |
45.58
|
43.42
|
1.3M | 5.24% | |||
| Nov 20 | 43.14 | 44.22 |
44.66
|
43.07
|
973K | -2.04% | |||
| Nov 19 | 44.04 | 44.98 |
45.41
|
44.03
|
713K | -2.09% | |||
| Nov 18 | 44.98 | 44.23 |
45.24
|
44
|
1.1M | 1.42% | |||
| Nov 17 | 44.35 | 45.25 |
45.58
|
43.97
|
1.3M | -1.31% | |||
| Nov 14 | 44.94 | 45.45 |
46
|
44.9
|
999K | -2.07% | |||
| Nov 13 | 45.89 | 45.8 |
47.08
|
45.63
|
1.1M | -0.26% | |||
| Nov 12 | 46.01 | 46.33 |
46.99
|
45.94
|
1.4M | 0.31% | |||
| Nov 11 | 45.87 | 46.01 |
46.31
|
45.53
|
983K | -0.2% | |||
| Nov 10 | 45.96 | 47.46 |
47.8
|
45.93
|
1.3M | -3.14% | |||
| Nov 7 | 47.45 | 47 |
47.87
|
46.88
|
1.1M | 1.09% | |||
| Nov 6 | 46.94 | 47.9 |
48.27
|
46.86
|
1.3M | -2.61% | |||
| Nov 5 | 48.2 | 47.93 |
48.86
|
47.58
|
1.0M | 0.94% | |||
| Nov 4 | 47.75 | 47.44 |
48.58
|
47.27
|
1.4M | 0.57% | |||
| Nov 3 | 47.48 | 49.55 |
49.65
|
47.39
|
1.9M | -4.66% | |||
| Oct 31 | 49.8 | 49.2 |
50.6
|
49
|
1.6M | 1.41% | |||
| Oct 30 | 49.11 | 50.33 |
50.68
|
48.76
|
2.4M | -2.54% | |||
| Oct 29 | 50.39 | 54.5 |
54.54
|
49.87
|
4.7M | -7.25% | |||
| Oct 28 | 54.33 | 56.04 |
56.15
|
54.22
|
3.1M | -2.83% | |||
| Oct 27 | 55.91 | 56.64 |
57.47
|
55.79
|
2.0M | -0.43% | |||
| Oct 24 | 56.15 | 57.35 |
57.56
|
55.89
|
1.6M | 0.41% | |||
| Oct 23 | 55.92 | 56.5 |
56.89
|
55.21
|
1.3M | -1.32% | |||
| Oct 22 | 56.67 | 55.31 |
56.78
|
55.27
|
1.8M | 2.29% | |||
| Oct 21 | 55.4 | 54.46 |
55.78
|
54.4
|
1.0M | 1.84% | |||
| Oct 20 | 54.4 | 54.2 |
54.69
|
53.93
|
940K | 0.80% | |||
| Oct 17 | 53.97 | 53.86 |
54.63
|
53.71
|
622K | -0.55% | |||
| Oct 16 | 54.27 | 54.43 |
55.01
|
54.03
|
896K | -0.28% | |||
| Oct 15 | 54.42 | 54.86 |
55.28
|
54.22
|
889K | -0.15% | |||
| Oct 14 | 54.5 | 53.12 |
55.17
|
53
|
1.0M | 1.36% | |||
| Oct 13 | 53.77 | 53.04 |
53.79
|
52.56
|
1.5M | 3.25% | |||
| Oct 10 | 52.08 | 53.76 |
53.95
|
51.78
|
1.1M | -2.94% | |||
| Oct 9 | 53.66 | 53.56 |
54.5
|
53.56
|
624K | 0.60% | |||
| Oct 8 | 53.34 | 54.25 |
54.29
|
53
|
938K | -1.26% | |||
| Oct 7 | 54.02 | 54.02 |
54.64
|
53.2
|
1.2M | -0.64% | |||
| Oct 6 | 54.37 | 55.54 |
55.54
|
54.14
|
1.4M | -2.04% | |||
| Oct 3 | 55.5 | 55.24 |
55.57
|
54.42
|
1.2M | 0.60% | |||
| Oct 2 | 55.17 | 54.36 |
55.68
|
54.06
|
1.1M | 0.91% | |||
| Oct 1 | 54.67 | 54.45 |
55.16
|
53.89
|
1.3M | 0.05% | |||
| Sep 30 | 54.64 | 55.34 |
55.83
|
53.79
|
1.5M | -1.55% | |||
| Sep 29 | 55.5 | 55.45 |
55.79
|
54.8
|
1.2M | 1.37% | |||
| Sep 26 | 54.75 | 54.06 |
55.04
|
53.75
|
1.1M | 0.83% | |||
| Sep 25 | 54.3 | 54.68 |
54.82
|
53.88
|
1.0M | -1.15% | |||
| Sep 24 | 54.93 | 54.52 |
55.44
|
54.25
|
1.3M | 0.90% | |||
| Sep 23 | 54.44 | 54 |
54.46
|
53.6
|
1.1M | 1.02% | |||
| Sep 22 | 53.89 | 54.46 |
54.57
|
53.68
|
1.3M | -1.26% | |||
| Sep 19 | 54.58 | 55.61 |
55.87
|
54.32
|
2.1M | -0.98% | |||
| Sep 18 | 55.12 | 54.03 |
55.3
|
53.38
|
1.6M | 1.32% | |||
| Sep 17 | 54.4 | 54.7 |
55.26
|
53.9
|
1.6M | -0.49% | |||
| Sep 16 | 54.67 | 56.02 |
56.22
|
53.81
|
2.3M | -2.9% | |||
| Sep 15 | 56.3 | 56.58 |
56.76
|
56.09
|
1.5M | -0.41% | |||
| Sep 12 | 56.53 | 57.74 |
58
|
56.27
|
1.5M | -2.89% | |||
| Sep 11 | 58.21 | 58.74 |
58.74
|
57.64
|
1.6M | -0.75% | |||
| Sep 10 | 58.65 | 58.99 |
59.07
|
58.03
|
1.8M | -0.78% | |||
| Sep 9 | 59.11 | 59.78 |
60.09
|
58.35
|
1.3M | 0% | |||