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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 53.85 | 53.47 |
54.7
|
53.12
|
1.3M | 1.41% | |||
| Jan 28 | 53.1 | 51.77 |
53.46
|
51.46
|
1.2M | 2.45% | |||
| Jan 27 | 51.83 | 51.13 |
52.25
|
50.86
|
943K | 0.70% | |||
| Jan 24 | 51.47 | 50.98 |
51.75
|
50.49
|
827K | -0.12% | |||
| Jan 23 | 51.53 | 50.48 |
51.64
|
50.26
|
930K | 1.14% | |||
| Jan 22 | 50.95 | 51.85 |
52.9
|
50.78
|
1.7M | -1.62% | |||
| Jan 21 | 51.79 | 49.53 |
51.97
|
49.4
|
1.8M | 6.21% | |||
| Jan 17 | 48.76 | 48.48 |
49.17
|
48.35
|
969K | 1.60% | |||
| Jan 16 | 47.99 | 48.86 |
49.36
|
47.88
|
1.4M | -2% | |||
| Jan 15 | 48.97 | 50.64 |
51
|
48.5
|
1.4M | -1.35% | |||
| Jan 14 | 49.64 | 49.35 |
50.11
|
48.82
|
1.2M | 2.20% | |||
| Jan 13 | 48.57 | 48.24 |
48.62
|
47.2
|
1.6M | -0.65% | |||
| Jan 10 | 48.89 | 49.18 |
49.24
|
47.9
|
1.9M | -1.69% | |||
| Jan 8 | 49.73 | 49.1 |
50.1
|
48.25
|
1.5M | -1.43% | |||
| Jan 7 | 50.45 | 50.65 |
51.81
|
49.81
|
1.6M | 0.38% | |||
| Jan 6 | 50.26 | 49.39 |
50.51
|
49.26
|
1.5M | 1.58% | |||
| Jan 3 | 49.48 | 48.64 |
49.6
|
48.04
|
1.2M | 2.02% | |||
| Jan 2 | 48.5 | 47.96 |
48.99
|
47.83
|
780K | 2.23% | |||
| Dec 31, 2024 | 47.44 | 47.55 |
48.22
|
47.33
|
722K | 0.15% | |||
| Dec 30, 2024 | 47.37 | 47.15 |
47.98
|
46.84
|
718K | -1.29% | |||
| Dec 27, 2024 | 47.99 | 47.89 |
48.38
|
47.49
|
768K | -1.07% | |||
| Dec 26, 2024 | 48.51 | 47.69 |
48.64
|
47.38
|
710K | 0.92% | |||
| Dec 24, 2024 | 48.07 | 47.8 |
48.24
|
47.5
|
357K | 1.26% | |||
| Dec 23, 2024 | 47.47 | 48.26 |
48.26
|
47.06
|
1.2M | -1.86% | |||
| Dec 20, 2024 | 48.37 | 47.87 |
49.07
|
47.85
|
1.6M | -0.33% | |||
| Dec 19, 2024 | 48.53 | 49.49 |
49.75
|
48.13
|
1.1M | 2.02% | |||
| Dec 18, 2024 | 47.57 | 50.42 |
50.95
|
47.35
|
1.7M | -5.6% | |||
| Dec 17, 2024 | 50.39 | 51.1 |
51.3
|
49.85
|
1.4M | -1.89% | |||
| Dec 16, 2024 | 51.36 | 50.06 |
51.8
|
50.05
|
1.1M | 2.99% | |||
| Dec 13, 2024 | 49.87 | 50.03 |
50.38
|
49.33
|
870K | -0.18% | |||
| Dec 12, 2024 | 49.96 | 50.08 |
51.09
|
49.89
|
875K | -0.22% | |||
| Dec 11, 2024 | 50.07 | 50.93 |
51.49
|
49.97
|
900K | -1.4% | |||
| Dec 10, 2024 | 50.78 | 49.09 |
51.18
|
48.26
|
1.2M | 4.14% | |||
| Dec 9, 2024 | 48.76 | 50.35 |
50.43
|
48.6
|
1.2M | -2.32% | |||
| Dec 6, 2024 | 49.92 | 50.96 |
51.73
|
49.89
|
1.0M | -1.01% | |||
| Dec 5, 2024 | 50.43 | 51.95 |
52.1
|
50.2
|
1.1M | -1.45% | |||
| Dec 4, 2024 | 51.17 | 50.15 |
51.23
|
50
|
1.1M | 2.12% | |||
| Dec 3, 2024 | 50.11 | 49.55 |
50.61
|
49.55
|
1.7M | 1.13% | |||
| Dec 2, 2024 | 49.55 | 50.78 |
50.78
|
48.94
|
1.4M | -2.15% | |||
| Nov 29, 2024 | 50.64 | 50.37 |
50.94
|
50.21
|
502K | 1.81% | |||
| Nov 27, 2024 | 49.74 | 49.12 |
50.22
|
49.1
|
1.1M | 1.82% | |||
| Nov 26, 2024 | 48.85 | 48.6 |
48.92
|
48.26
|
1.0M | 0.16% | |||
| Nov 25, 2024 | 48.77 | 46.9 |
49.84
|
46.9
|
1.8M | 4.75% | |||
| Nov 22, 2024 | 46.56 | 46.38 |
47.23
|
46.05
|
907K | 0.47% | |||
| Nov 21, 2024 | 46.34 | 46.45 |
46.87
|
46.09
|
741K | -0.62% | |||
| Nov 20, 2024 | 46.63 | 46.31 |
46.65
|
45.75
|
705K | 0.13% | |||
| Nov 19, 2024 | 46.57 | 46.11 |
47.06
|
46.01
|
924K | -0.85% | |||
| Nov 18, 2024 | 46.97 | 48.32 |
48.75
|
46.42
|
933K | -2.27% | |||
| Nov 15, 2024 | 48.06 | 48.48 |
48.83
|
47.73
|
746K | -0.08% | |||
| Nov 14, 2024 | 48.1 | 49.11 |
49.65
|
47.85
|
1.0M | -0.46% | |||
| Nov 13, 2024 | 48.32 | 49.02 |
49.49
|
48.15
|
1.3M | 0.65% | |||
| Nov 12, 2024 | 48.01 | 47.33 |
48.44
|
47.29
|
1.7M | 2.28% | |||
| Nov 11, 2024 | 46.94 | 47.37 |
47.84
|
46.7
|
1.0M | 0.84% | |||
| Nov 8, 2024 | 46.55 | 47.12 |
47.32
|
46.27
|
1.3M | -1.59% | |||
| Nov 7, 2024 | 47.3 | 49.61 |
49.63
|
47.21
|
1.4M | -4.25% | |||
| Nov 6, 2024 | 49.4 | 49.03 |
50.75
|
48.75
|
1.8M | 5.71% | |||
| Nov 5, 2024 | 46.73 | 45.79 |
46.88
|
45.44
|
1.0M | 2.59% | |||
| Nov 4, 2024 | 45.55 | 45.63 |
46.05
|
45.11
|
1.0M | -0.59% | |||
| Nov 1, 2024 | 45.82 | 46.39 |
46.77
|
45.58
|
1.0M | -0.87% | |||
| Oct 31, 2024 | 46.22 | 46.33 |
47.25
|
45.89
|
1.2M | 0% | |||