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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 29.58 | 28.8 |
29.68
|
28.77
|
800K | 1.20% | ||||
| Oct 6, 2023 | 29.23 | 29.5 |
29.59
|
28.63
|
965K | -1.58% | ||||
| Oct 5, 2023 | 29.7 | 29.55 |
30.08
|
29.46
|
700K | -0.03% | ||||
| Oct 4, 2023 | 29.71 | 28.77 |
29.72
|
28.76
|
842K | 3.92% | ||||
| Oct 3, 2023 | 28.59 | 29.52 |
29.76
|
28.58
|
803K | -3.41% | ||||
| Oct 2, 2023 | 29.6 | 30.28 |
30.52
|
29.49
|
1.1M | -2.31% | ||||
| Sep 29, 2023 | 30.3 | 30.51 |
30.75
|
30.13
|
968K | 0.23% | ||||
| Sep 28, 2023 | 30.23 | 29.14 |
30.44
|
29.1
|
919K | 3.78% | ||||
| Sep 27, 2023 | 29.13 | 29.17 |
29.61
|
28.98
|
707K | 0.69% | ||||
| Sep 26, 2023 | 28.93 | 28.76 |
29.16
|
28.76
|
778K | 0% | ||||
| Sep 25, 2023 | 28.93 | 28.7 |
29.1
|
28.6
|
853K | -0.07% | ||||
| Sep 22, 2023 | 28.95 | 29.06 |
29.15
|
28.75
|
1.2M | -0.72% | ||||
| Sep 21, 2023 | 29.16 | 29.4 |
29.64
|
29.07
|
477K | -1.55% | ||||
| Sep 20, 2023 | 29.62 | 29.75 |
30.33
|
29.55
|
864K | 0.10% | ||||
| Sep 19, 2023 | 29.59 | 29.34 |
29.69
|
29.26
|
774K | 0.58% | ||||
| Sep 18, 2023 | 29.42 | 30.57 |
30.7
|
29.42
|
846K | -3.48% | ||||
| Sep 15, 2023 | 30.48 | 30.25 |
30.55
|
29.92
|
1.8M | 0.63% | ||||
| Sep 14, 2023 | 30.29 | 30.25 |
30.41
|
29.51
|
1.1M | 1.27% | ||||
| Sep 13, 2023 | 29.91 | 30.2 |
30.45
|
29.88
|
741K | -0.99% | ||||
| Sep 12, 2023 | 30.21 | 29.75 |
30.42
|
29.43
|
752K | 0.94% | ||||
| Sep 11, 2023 | 29.93 | 30.43 |
30.56
|
29.46
|
941K | -1.25% | ||||
| Sep 8, 2023 | 30.31 | 30.74 |
30.79
|
30.06
|
821K | -1.3% | ||||
| Sep 7, 2023 | 30.71 | 30.36 |
30.72
|
30.13
|
523K | 1.22% | ||||
| Sep 6, 2023 | 30.34 | 30.38 |
30.75
|
30.2
|
752K | -0.39% | ||||
| Sep 5, 2023 | 30.46 | 31.68 |
31.68
|
30.39
|
1.1M | -4.36% | ||||
| Sep 1, 2023 | 31.85 | 32.12 |
32.34
|
31.77
|
425K | 0% | ||||
| Aug 31, 2023 | 31.85 | 32.46 |
32.65
|
31.79
|
503K | -1.55% | ||||
| Aug 30, 2023 | 32.35 | 32.38 |
32.63
|
32.13
|
645K | -0.19% | ||||
| Aug 29, 2023 | 32.41 | 31.43 |
32.54
|
31.4
|
621K | 2.63% | ||||
| Aug 28, 2023 | 31.58 | 31.63 |
31.96
|
31.41
|
682K | -0.09% | ||||
| Aug 25, 2023 | 31.61 | 32.2 |
32.4
|
31.43
|
756K | -1.77% | ||||
| Aug 24, 2023 | 32.18 | 32.31 |
32.74
|
32.17
|
772K | -0.83% | ||||
| Aug 23, 2023 | 32.45 | 32.23 |
32.62
|
31.95
|
764K | 0.56% | ||||
| Aug 22, 2023 | 32.27 | 31.86 |
32.39
|
31.64
|
699K | 1.26% | ||||
| Aug 21, 2023 | 31.87 | 32.5 |
32.92
|
31.67
|
1.3M | -1.79% | ||||
| Aug 18, 2023 | 32.45 | 32.33 |
33.13
|
32.33
|
1.3M | -0.25% | ||||
| Aug 17, 2023 | 32.53 | 33.69 |
33.86
|
32.31
|
1.1M | -2.98% | ||||
| Aug 16, 2023 | 33.53 | 34.31 |
34.31
|
33.52
|
1.1M | -2.7% | ||||
| Aug 15, 2023 | 34.46 | 33.66 |
34.47
|
33.61
|
1.1M | 0.91% | ||||
| Aug 14, 2023 | 34.15 | 34.43 |
34.5
|
33.88
|
1.2M | -1.47% | ||||
| Aug 11, 2023 | 34.66 | 35.3 |
35.43
|
34.24
|
1.1M | -2.17% | ||||
| Aug 10, 2023 | 35.43 | 36.54 |
37.07
|
35.41
|
673K | -2.37% | ||||
| Aug 9, 2023 | 36.29 | 35.83 |
36.53
|
35.76
|
674K | 1.23% | ||||
| Aug 8, 2023 | 35.85 | 35.88 |
35.98
|
35.38
|
877K | -0.77% | ||||
| Aug 7, 2023 | 36.13 | 36.45 |
36.76
|
35.9
|
906K | -0.66% | ||||
| Aug 4, 2023 | 36.37 | 36.26 |
36.94
|
35.37
|
992K | 0.72% | ||||
| Aug 3, 2023 | 36.11 | 37 |
38.19
|
35.87
|
2.3M | -1.1% | ||||
| Aug 2, 2023 | 36.51 | 35.52 |
36.58
|
35.03
|
1.7M | 1.42% | ||||
| Aug 1, 2023 | 36 | 36.73 |
36.73
|
35.65
|
1.0M | -2.12% | ||||
| Jul 31, 2023 | 36.78 | 37.07 |
37.43
|
36.66
|
969K | -0.73% | ||||
| Jul 28, 2023 | 37.05 | 37.41 |
37.58
|
36.62
|
779K | 0.65% | ||||
| Jul 27, 2023 | 36.81 | 37.55 |
37.75
|
36.58
|
677K | -1.71% | ||||
| Jul 26, 2023 | 37.45 | 36.16 |
37.48
|
36.16
|
754K | 2.35% | ||||
| Jul 25, 2023 | 36.59 | 36.73 |
36.87
|
36.12
|
730K | -0.97% | ||||
| Jul 24, 2023 | 36.95 | 37.05 |
37.54
|
36.38
|
859K | 0.24% | ||||
| Jul 21, 2023 | 36.86 | 37.39 |
37.45
|
36.76
|
551K | -0.49% | ||||
| Jul 20, 2023 | 37.04 | 37.44 |
37.55
|
36.92
|
728K | -0.48% | ||||
| Jul 19, 2023 | 37.22 | 36.22 |
37.46
|
35.95
|
1.4M | 3.19% | ||||
| Jul 18, 2023 | 36.07 | 34.95 |
36.2
|
34.42
|
1.7M | 2.15% | ||||
| Jul 17, 2023 | 35.31 | 35.82 |
36.2
|
35.3
|
773K | 0% | ||||