2025-10-08
|
| CAKE | 2025-10-08 16:01:34 | | 54.22 | 53.30 | -1.23% |
| CAKE | 2025-10-08 17:01:23 | | 53.90 | 53.15 | -1.24% |
| CAKE | 2025-10-08 19:01:20 | | 53.59 | 53.20 | -1.11% |
| CAKE | 2025-10-08 20:01:33 | | 0.00 | 0.00 | -1.11% |
2025-10-09
|
| CAKE | 2025-10-09 04:01:37 | | 56.79 | 38.00 | -1.11% |
| CAKE | 2025-10-09 05:01:22 | | 53.60 | 52.92 | -1.11% |
| CAKE | 2025-10-09 06:01:31 | | 53.40 | 53.08 | 0.11% |
| CAKE | 2025-10-09 08:01:23 | | 53.40 | 53.21 | 0.11% |
| CAKE | 2025-10-09 09:01:13 | | 53.60 | 53.35 | 0.11% |
| CAKE | 2025-10-09 10:01:22 | | 54.08 | 54.02 | 1.30% |
| CAKE | 2025-10-09 11:01:12 | | 54.08 | 54.04 | 1.35% |
| CAKE | 2025-10-09 12:01:24 | | 54.02 | 54.00 | 1.22% |
| CAKE | 2025-10-09 13:01:15 | | 54.05 | 54.02 | 1.28% |
| CAKE | 2025-10-09 14:01:28 | | 53.88 | 53.86 | 1.00% |
| CAKE | 2025-10-09 15:01:17 | | 53.75 | 53.72 | 0.74% |
| CAKE | 2025-10-09 16:01:29 | | 54.10 | 53.60 | 0.61% |
| CAKE | 2025-10-09 17:01:19 | | 54.30 | 53.60 | 0.62% |
| CAKE | 2025-10-09 18:01:29 | | 54.04 | 53.70 | 1.24% |
| CAKE | 2025-10-09 19:01:22 | | 54.05 | 53.70 | 0.69% |
| CAKE | 2025-10-09 20:01:35 | | 0.00 | 0.00 | 0.69% |
2025-10-10
|
| CAKE | 2025-10-10 04:01:32 | | 58.58 | 0.00 | 0.69% |
| CAKE | 2025-10-10 05:01:19 | | 53.98 | 53.66 | 0.69% |
| CAKE | 2025-10-10 06:01:23 | | 53.97 | 53.31 | 0.02% |
| CAKE | 2025-10-10 07:01:15 | | 53.97 | 53.67 | 0.56% |
| CAKE | 2025-10-10 09:01:14 | | 53.96 | 53.67 | 0.56% |
| CAKE | 2025-10-10 10:01:23 | | 53.51 | 53.39 | -0.37% |
| CAKE | 2025-10-10 11:01:13 | | 52.64 | 52.55 | -2.01% |
| CAKE | 2025-10-10 12:01:25 | | 52.18 | 52.08 | -2.91% |
| CAKE | 2025-10-10 13:01:22 | | 52.12 | 52.05 | -2.91% |
| CAKE | 2025-10-10 14:01:34 | | 52.32 | 52.25 | -2.59% |
| CAKE | 2025-10-10 15:01:26 | | 52.17 | 52.14 | -2.81% |
| CAKE | 2025-10-10 16:01:32 | | 52.70 | 51.95 | -2.94% |
| CAKE | 2025-10-10 17:01:20 | | 52.70 | 51.90 | -2.46% |
| CAKE | 2025-10-10 18:01:29 | | 51.94 | 51.60 | -3.82% |
| CAKE | 2025-10-10 19:01:24 | | 52.30 | 51.90 | -3.45% |
| CAKE | 2025-10-10 20:01:34 | | 0.00 | 0.00 | -3.45% |
2025-10-13
|
| CAKE | 2025-10-13 06:01:35 | | 53.11 | 52.45 | -3.45% |
| CAKE | 2025-10-13 07:01:21 | | 53.17 | 52.50 | -3.45% |
| CAKE | 2025-10-13 08:01:37 | | 52.99 | 52.11 | 1.01% |
| CAKE | 2025-10-13 09:01:25 | | 53.49 | 52.50 | 1.71% |
| CAKE | 2025-10-13 10:01:37 | | 53.00 | 52.92 | 1.66% |
| CAKE | 2025-10-13 11:01:24 | | 52.81 | 52.74 | 1.30% |
| CAKE | 2025-10-13 12:01:33 | | 53.30 | 53.26 | 2.27% |
| CAKE | 2025-10-13 13:01:24 | | 53.61 | 53.60 | 2.87% |
| CAKE | 2025-10-13 14:01:35 | | 53.21 | 53.19 | 2.11% |
| CAKE | 2025-10-13 15:01:25 | | 53.36 | 53.33 | 2.39% |
| CAKE | 2025-10-13 16:01:37 | | 53.77 | 52.90 | 3.17% |
| CAKE | 2025-10-13 17:01:36 | | 53.75 | 52.90 | 1.98% |
| CAKE | 2025-10-13 18:01:34 | | 53.99 | 52.90 | 1.98% |
| CAKE | 2025-10-13 19:01:25 | | 53.99 | 53.80 | 1.98% |
| CAKE | 2025-10-13 20:01:35 | | 0.00 | 0.00 | 3.22% |
2025-10-14
|
| CAKE | 2025-10-14 04:01:35 | | 53.55 | 52.91 | 3.22% |
| CAKE | 2025-10-14 05:01:25 | | 53.35 | 52.01 | -0.65% |
| CAKE | 2025-10-14 06:01:31 | | 53.35 | 47.71 | -0.65% |
| CAKE | 2025-10-14 07:01:19 | | 53.50 | 50.82 | -1.58% |
| CAKE | 2025-10-14 08:01:30 | | 53.39 | 52.89 | -1.58% |
| CAKE | 2025-10-14 09:01:15 | | 53.39 | 52.88 | -1.58% |
| CAKE | 2025-10-14 10:01:26 | | 54.33 | 54.23 | 0.88% |
| CAKE | 2025-10-14 11:01:17 | | 54.65 | 54.55 | 1.55% |
| CAKE | 2025-10-14 12:01:28 | | 54.91 | 54.79 | 2.01% |
| CAKE | 2025-10-14 13:01:16 | | 55.00 | 54.97 | 2.27% |
| CAKE | 2025-10-14 14:01:29 | | 54.93 | 54.90 | 2.20% |
| CAKE | 2025-10-14 15:01:22 | | 54.75 | 54.71 | 1.81% |
| CAKE | 2025-10-14 16:01:29 | | 55.00 | 54.00 | 1.36% |
| CAKE | 2025-10-14 19:01:21 | | 54.92 | 54.19 | 1.36% |
| CAKE | 2025-10-14 20:01:30 | | 0.00 | 0.00 | 1.36% |
2025-10-15
|
| CAKE | 2025-10-15 04:01:35 | | 55.26 | 54.50 | 1.36% |
| CAKE | 2025-10-15 05:01:17 | | 55.38 | 54.50 | 0.35% |
| CAKE | 2025-10-15 06:01:27 | | 55.99 | 47.55 | 1.39% |
| CAKE | 2025-10-15 07:01:19 | | 55.69 | 54.67 | 1.39% |
| CAKE | 2025-10-15 08:01:25 | | 55.47 | 54.68 | 1.39% |
| CAKE | 2025-10-15 09:01:16 | | 55.38 | 55.00 | 0.93% |
| CAKE | 2025-10-15 10:01:24 | | 55.09 | 54.98 | 1.00% |
| CAKE | 2025-10-15 11:01:16 | | 54.60 | 54.52 | 0.11% |
| CAKE | 2025-10-15 12:01:28 | | 54.80 | 54.65 | 0.46% |
| CAKE | 2025-10-15 13:01:20 | | 54.60 | 54.52 | 0.07% |
| CAKE | 2025-10-15 14:01:30 | | 54.64 | 54.60 | 0.20% |
| CAKE | 2025-10-15 15:01:21 | | 54.61 | 54.50 | 0.20% |
| CAKE | 2025-10-15 16:01:30 | | 54.86 | 54.22 | -0.13% |
| CAKE | 2025-10-15 17:01:23 | | 55.00 | 54.00 | -0.13% |
| CAKE | 2025-10-15 18:01:31 | | 54.80 | 54.02 | -0.13% |
| CAKE | 2025-10-15 19:01:24 | | 54.85 | 54.06 | -0.13% |
| CAKE | 2025-10-15 20:01:34 | | 0.00 | 0.00 | -0.13% |
2025-10-16
|
| CAKE | 2025-10-16 04:01:34 | | 54.82 | 54.26 | -0.13% |
| CAKE | 2025-10-16 05:01:24 | | 54.96 | 54.26 | -0.13% |
| CAKE | 2025-10-16 06:01:28 | | 55.51 | 52.89 | -0.13% |
| CAKE | 2025-10-16 07:01:15 | | 54.99 | 52.61 | -0.13% |
| CAKE | 2025-10-16 08:01:25 | | 54.99 | 52.91 | -0.13% |
| CAKE | 2025-10-16 09:01:16 | | 54.95 | 53.36 | 0.86% |
| CAKE | 2025-10-16 10:01:25 | | 54.60 | 54.48 | 0.13% |
| CAKE | 2025-10-16 11:01:11 | | 54.97 | 54.92 | 0.94% |
| CAKE | 2025-10-16 12:01:23 | | 54.66 | 54.56 | 0.39% |
| CAKE | 2025-10-16 13:01:22 | | 54.55 | 54.46 | 0.20% |
| CAKE | 2025-10-16 14:01:32 | | 54.30 | 54.26 | -0.26% |
| CAKE | 2025-10-16 15:01:26 | | 54.35 | 54.29 | -0.18% |
| CAKE | 2025-10-16 16:01:35 | | 55.40 | 54.00 | -0.26% |
| CAKE | 2025-10-16 17:01:23 | | 54.30 | 54.00 | -0.26% |
| CAKE | 2025-10-16 18:01:33 | | 55.48 | 53.85 | -0.77% |
| CAKE | 2025-10-16 20:01:34 | | 0.00 | 0.00 | -0.96% |
2025-10-17
|
| CAKE | 2025-10-17 04:01:32 | | 53.89 | 51.03 | -0.96% |
| CAKE | 2025-10-17 05:01:24 | | 53.79 | 52.00 | -0.96% |
| CAKE | 2025-10-17 07:01:25 | | 53.99 | 52.21 | -0.90% |
| CAKE | 2025-10-17 08:01:28 | | 54.00 | 52.71 | -0.85% |
| CAKE | 2025-10-17 09:01:12 | | 54.34 | 53.61 | -1.18% |
| CAKE | 2025-10-17 10:01:23 | | 54.41 | 54.24 | 0.15% |
| CAKE | 2025-10-17 11:01:12 | | 53.94 | 53.81 | -0.68% |
| CAKE | 2025-10-17 12:01:25 | | 54.11 | 54.06 | -0.31% |
| CAKE | 2025-10-17 13:01:16 | | 53.96 | 53.86 | -0.64% |
| CAKE | 2025-10-17 14:01:29 | | 53.96 | 53.91 | -0.59% |
| CAKE | 2025-10-17 15:01:19 | | 53.97 | 53.94 | -0.57% |
| CAKE | 2025-10-17 16:01:28 | | 54.58 | 53.75 | -0.55% |
| CAKE | 2025-10-17 18:01:32 | | 54.58 | 54.07 | -0.55% |
| CAKE | 2025-10-17 19:01:21 | | 54.58 | 53.55 | -1.05% |
| CAKE | 2025-10-17 20:01:33 | | 0.00 | 0.00 | -1.05% |
2025-10-20
|
| CAKE | 2025-10-20 05:01:18 | | 0.00 | 0.00 | 0.33% |
| CAKE | 2025-10-20 06:01:27 | | 54.80 | 53.00 | 0.29% |
| CAKE | 2025-10-20 07:01:15 | | 58.77 | 53.05 | 0.29% |
| CAKE | 2025-10-20 08:01:24 | | 54.51 | 53.05 | 0.29% |
| CAKE | 2025-10-20 09:01:14 | | 54.51 | 54.05 | 0.26% |
| CAKE | 2025-10-20 10:01:22 | | 54.41 | 54.30 | 0.66% |
| CAKE | 2025-10-20 11:01:15 | | 54.37 | 54.24 | 0.61% |
| CAKE | 2025-10-20 12:01:30 | | 54.06 | 54.01 | 0.13% |
| CAKE | 2025-10-20 13:01:21 | | 54.28 | 54.24 | 0.57% |
| CAKE | 2025-10-20 14:01:32 | | 54.58 | 54.55 | 1.12% |
| CAKE | 2025-10-20 15:01:21 | | 54.63 | 54.57 | 1.20% |
| CAKE | 2025-10-20 16:01:39 | | 55.00 | 54.12 | 0.79% |
| CAKE | 2025-10-20 17:01:27 | | 54.76 | 54.14 | 0.39% |
| CAKE | 2025-10-20 18:01:38 | | 54.79 | 54.12 | 0.41% |
| CAKE | 2025-10-20 19:01:29 | | 54.66 | 54.15 | 0.41% |
| CAKE | 2025-10-20 20:01:36 | | 0.00 | 0.00 | 0.41% |
2025-10-21
|
| CAKE | 2025-10-21 04:01:36 | | 54.78 | 54.02 | 0.41% |
| CAKE | 2025-10-21 05:01:26 | | 54.67 | 53.97 | 0.41% |
| CAKE | 2025-10-21 06:01:30 | | 56.79 | 51.03 | 0.41% |
| CAKE | 2025-10-21 07:01:19 | | 54.78 | 51.03 | 0.41% |
| CAKE | 2025-10-21 08:01:27 | | 56.79 | 52.72 | 0.00% |
| CAKE | 2025-10-21 09:01:12 | | 54.64 | 52.72 | -0.26% |
| CAKE | 2025-10-21 10:01:22 | | 54.85 | 54.75 | 0.83% |
| CAKE | 2025-10-21 11:01:13 | | 55.15 | 55.09 | 1.39% |
| CAKE | 2025-10-21 12:01:21 | | 55.27 | 55.24 | 1.57% |
| CAKE | 2025-10-21 13:01:16 | | 55.36 | 55.31 | 1.80% |
| CAKE | 2025-10-21 14:01:28 | | 55.62 | 55.59 | 2.24% |
| CAKE | 2025-10-21 15:01:23 | | 55.46 | 55.43 | 1.96% |
| CAKE | 2025-10-21 16:01:37 | | 55.98 | 54.70 | 1.85% |
| CAKE | 2025-10-21 17:01:25 | | 55.48 | 54.70 | 1.84% |
| CAKE | 2025-10-21 19:01:25 | | 55.70 | 55.42 | 2.00% |
| CAKE | 2025-10-21 20:01:36 | | 0.00 | 0.00 | 2.00% |
2025-10-22
|
| CAKE | 2025-10-22 04:01:37 | | 55.88 | 55.13 | 2.00% |
| CAKE | 2025-10-22 05:01:28 | | 55.67 | 54.98 | -0.46% |
| CAKE | 2025-10-22 06:01:36 | | 55.69 | 48.11 | -0.46% |
| CAKE | 2025-10-22 07:01:20 | | 55.79 | 53.80 | -0.72% |
| CAKE | 2025-10-22 08:01:23 | | 55.79 | 54.00 | -0.72% |
| CAKE | 2025-10-22 09:01:13 | | 55.79 | 54.00 | -0.17% |
| CAKE | 2025-10-22 10:01:24 | | 55.92 | 55.79 | 0.85% |
| CAKE | 2025-10-22 11:01:12 | | 55.99 | 55.97 | 1.08% |
| CAKE | 2025-10-22 12:01:39 | | 56.25 | 56.20 | 1.56% |
| CAKE | 2025-10-22 13:01:43 | | 55.96 | 55.92 | 0.99% |
| CAKE | 2025-10-22 14:01:44 | | 56.02 | 55.97 | 1.12% |
| CAKE | 2025-10-22 15:01:32 | | 56.46 | 56.43 | 1.95% |
| CAKE | 2025-10-22 16:01:49 | | 56.79 | 56.70 | 2.35% |
| CAKE | 2025-10-22 17:01:31 | | 57.00 | 56.00 | 1.88% |
| CAKE | 2025-10-22 18:01:43 | | 56.40 | 56.00 | 1.75% |
| CAKE | 2025-10-22 19:01:34 | | 57.00 | 55.31 | 1.10% |
| CAKE | 2025-10-22 20:01:42 | | 0.00 | 0.00 | 1.10% |
2025-10-23
|
| CAKE | 2025-10-23 04:01:48 | | 56.99 | 0.00 | 1.10% |
| CAKE | 2025-10-23 05:01:41 | | 56.70 | 56.40 | -0.31% |
| CAKE | 2025-10-23 06:01:41 | | 60.00 | 56.56 | 0.07% |
| CAKE | 2025-10-23 07:01:26 | | 57.90 | 56.60 | 0.07% |
| CAKE | 2025-10-23 08:01:37 | | 60.00 | 56.60 | 0.00% |
| CAKE | 2025-10-23 09:01:24 | | 60.00 | 56.56 | -0.13% |
| CAKE | 2025-10-23 10:01:36 | | 56.50 | 56.28 | -0.38% |
| CAKE | 2025-10-23 11:01:18 | | 55.62 | 55.60 | -1.91% |
| CAKE | 2025-10-23 12:01:31 | | 55.46 | 55.43 | -2.18% |
| CAKE | 2025-10-23 13:01:29 | | 55.63 | 55.59 | -1.88% |
| CAKE | 2025-10-23 14:01:32 | | 56.11 | 56.06 | -1.03% |
| CAKE | 2025-10-23 15:01:27 | | 55.93 | 55.89 | -1.35% |
| CAKE | 2025-10-23 16:01:41 | | 56.30 | 55.68 | -1.35% |
| CAKE | 2025-10-23 17:01:34 | | 56.30 | 55.70 | -1.11% |
| CAKE | 2025-10-23 18:01:39 | | 56.85 | 55.71 | -0.64% |
| CAKE | 2025-10-23 19:01:30 | | 56.33 | 55.92 | -0.64% |
| CAKE | 2025-10-23 20:01:43 | | 0.00 | 0.00 | -0.62% |
2025-10-24
|
| CAKE | 2025-10-24 04:01:42 | | 56.48 | 55.65 | -0.62% |
| CAKE | 2025-10-24 05:01:32 | | 56.47 | 55.92 | 0.65% |
| CAKE | 2025-10-24 06:01:45 | | 57.14 | 56.00 | 0.65% |
| CAKE | 2025-10-24 07:01:29 | | 56.99 | 56.29 | 0.83% |
| CAKE | 2025-10-24 08:01:32 | | 56.79 | 56.06 | 1.02% |
| CAKE | 2025-10-24 09:01:22 | | 56.74 | 56.50 | 1.02% |
| CAKE | 2025-10-24 10:01:30 | | 57.37 | 57.30 | 2.47% |
| CAKE | 2025-10-24 11:01:20 | | 56.42 | 56.40 | 0.88% |
| CAKE | 2025-10-24 12:01:31 | | 56.00 | 55.95 | 0.14% |
| CAKE | 2025-10-24 13:01:30 | | 56.10 | 56.08 | 0.32% |
| CAKE | 2025-10-24 14:01:41 | | 56.12 | 56.08 | 0.32% |
| CAKE | 2025-10-24 15:01:31 | | 56.28 | 56.26 | 0.60% |
| CAKE | 2025-10-24 16:01:43 | | 56.50 | 56.06 | 0.41% |
| CAKE | 2025-10-24 17:01:33 | | 57.07 | 56.20 | 0.41% |
| CAKE | 2025-10-24 19:01:32 | | 57.07 | 56.15 | 0.46% |
| CAKE | 2025-10-24 20:01:42 | | 0.00 | 0.00 | 0.46% |
2025-10-27
|
| CAKE | 2025-10-27 04:02:03 | | 57.44 | 56.30 | 0.46% |
| CAKE | 2025-10-27 05:01:42 | | 57.27 | 56.21 | 0.46% |
| CAKE | 2025-10-27 06:01:59 | | 61.63 | 55.00 | 0.46% |
| CAKE | 2025-10-27 07:01:49 | | 57.48 | 56.40 | 0.46% |
| CAKE | 2025-10-27 08:02:04 | | 57.00 | 55.11 | 1.18% |
| CAKE | 2025-10-27 09:01:55 | | 57.00 | 56.55 | 0.89% |
| CAKE | 2025-10-27 10:01:59 | | 56.79 | 56.57 | 0.97% |
| CAKE | 2025-10-27 11:01:43 | | 56.21 | 56.15 | 0.07% |
| CAKE | 2025-10-27 12:01:57 | | 55.92 | 55.89 | -0.45% |
| CAKE | 2025-10-27 13:01:49 | | 56.06 | 56.02 | -0.14% |
| CAKE | 2025-10-27 14:02:04 | | 55.96 | 55.92 | -0.34% |
| CAKE | 2025-10-27 15:01:56 | | 55.95 | 55.92 | -0.34% |
| CAKE | 2025-10-27 16:01:42 | | 56.60 | 55.77 | -0.41% |
| CAKE | 2025-10-27 18:01:48 | | 56.80 | 56.30 | 0.82% |
| CAKE | 2025-10-27 19:01:38 | | 56.80 | 56.15 | 0.32% |
| CAKE | 2025-10-27 20:01:45 | | 0.00 | 0.00 | 0.32% |
2025-10-28
|
| CAKE | 2025-10-28 05:01:28 | | 56.68 | 56.10 | 1.39% |
| CAKE | 2025-10-28 06:01:37 | | 56.69 | 56.40 | 1.39% |
| CAKE | 2025-10-28 07:01:24 | | 56.69 | 56.10 | 1.39% |
| CAKE | 2025-10-28 08:01:45 | | 56.69 | 56.45 | 1.41% |
| CAKE | 2025-10-28 09:01:38 | | 56.69 | 56.40 | 1.16% |
| CAKE | 2025-10-28 10:01:36 | | 55.20 | 55.15 | -1.32% |
| CAKE | 2025-10-28 11:01:18 | | 55.46 | 55.42 | -0.85% |
| CAKE | 2025-10-28 12:01:42 | | 55.48 | 55.45 | -0.78% |
| CAKE | 2025-10-28 13:01:39 | | 55.55 | 55.50 | -0.64% |
| CAKE | 2025-10-28 14:01:35 | | 55.68 | 55.64 | -0.43% |
| CAKE | 2025-10-28 15:01:23 | | 55.46 | 55.44 | -0.80% |
| CAKE | 2025-10-28 16:01:40 | | 56.12 | 55.40 | -1.41% |
| CAKE | 2025-10-28 16:30:41
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/887596/000110465925103205/0001104659-25-103205-index.htm
8-K - CHEESECAKE FACTORY INC (0000887596) (Filer) |
| CAKE | 2025-10-28 17:01:33 | | 53.80 | 53.21 | -3.76% |
| CAKE | 2025-10-28 18:01:29 | | 53.00 | 52.51 | -5.63% |
| CAKE | 2025-10-28 19:01:14 | | 53.00 | 52.54 | -5.35% |
| CAKE | 2025-10-28 20:01:27 | | 0.00 | 0.00 | -5.19% |
2025-10-29
|
| CAKE | 2025-10-29 04:01:31 | | 0.00 | 53.00 | -5.19% |
| CAKE | 2025-10-29 04:51:51
| The Cheesecake Factory Incorporated (CAKE) Q3 2025 Earnings Call Transcript |
| CAKE | 2025-10-29 05:01:19 | | 55.00 | 53.15 | -5.19% |
| CAKE | 2025-10-29 06:01:36 | | 54.30 | 53.70 | -1.06% |
| CAKE | 2025-10-29 07:01:18 | | 55.00 | 53.20 | -2.07% |
| CAKE | 2025-10-29 08:01:30 | | 54.54 | 54.10 | -0.20% |
| CAKE | 2025-10-29 09:01:21 | | 54.54 | 54.20 | 0.29% |
| CAKE | 2025-10-29 10:01:28 | | 52.11 | 51.73 | -4.11% |
| CAKE | 2025-10-29 11:01:18 | | 51.54 | 51.45 | -5.04% |
| CAKE | 2025-10-29 12:01:36 | | 51.52 | 51.45 | -5.04% |
| CAKE | 2025-10-29 12:36:54
| Cheesecake Factory: Impressive Cost Management As Comps Slow Down |
| CAKE | 2025-10-29 13:01:19 | | 51.09 | 51.06 | -5.81% |
| CAKE | 2025-10-29 14:01:29 | | 51.43 | 51.39 | -5.17% |
| CAKE | 2025-10-29 15:01:22 | | 50.24 | 50.20 | -7.35% |
| CAKE | 2025-10-29 16:01:35 | | 50.34 | 50.23 | -7.12% |
| CAKE | 2025-10-29 17:01:25 | | 51.90 | 50.40 | -7.03% |
| CAKE | 2025-10-29 18:01:30 | | 50.39 | 50.10 | -7.23% |
| CAKE | 2025-10-29 19:01:19 | | 51.90 | 50.10 | -7.22% |
| CAKE | 2025-10-29 20:01:29 | | 0.00 | 0.00 | -7.22% |
| CAKE | 2025-10-29 23:50:00
| Cheesecake Factory: Growth Strategy Is Still On Track |
2025-10-30
|
| CAKE | 2025-10-30 04:01:32 | | 56.00 | 51.00 | -7.22% |
| CAKE | 2025-10-30 05:01:19 | | 56.00 | 51.00 | 2.78% |
| CAKE | 2025-10-30 06:01:32 | | 51.20 | 51.03 | 1.38% |
| CAKE | 2025-10-30 07:01:24 | | 51.55 | 51.05 | 1.97% |
| CAKE | 2025-10-30 08:01:31 | | 51.10 | 50.60 | 0.72% |
| CAKE | 2025-10-30 09:01:18 | | 51.10 | 50.38 | 0.40% |
| CAKE | 2025-10-30 10:01:28 | | 49.58 | 49.51 | -1.45% |
| CAKE | 2025-10-30 11:01:20 | | 50.22 | 50.11 | -0.39% |
| CAKE | 2025-10-30 12:01:31 | | 49.98 | 49.96 | -0.77% |
| CAKE | 2025-10-30 13:01:24 | | 49.96 | 49.94 | -0.79% |
| CAKE | 2025-10-30 14:01:32 | | 49.63 | 49.60 | -1.40% |
| CAKE | 2025-10-30 15:01:23 | | 49.27 | 49.25 | -2.10% |
| CAKE | 2025-10-30 16:01:36 | | 49.54 | 49.00 | -2.36% |
| CAKE | 2025-10-30 17:01:21 | | 49.47 | 49.00 | -1.96% |
| CAKE | 2025-10-30 18:01:34 | | 50.61 | 49.13 | -0.02% |
| CAKE | 2025-10-30 19:01:23 | | 50.60 | 49.60 | -0.02% |
| CAKE | 2025-10-30 20:01:39 | | 0.00 | 0.00 | -0.02% |
2025-10-31
|
| CAKE | 2025-10-31 04:01:35 | | 0.00 | 49.13 | -0.02% |
| CAKE | 2025-10-31 05:01:26 | | 54.00 | 49.13 | -0.02% |
| CAKE | 2025-10-31 06:01:33 | | 54.00 | 49.13 | 1.79% |
| CAKE | 2025-10-31 07:01:24 | | 52.00 | 49.13 | 1.79% |
| CAKE | 2025-10-31 08:01:31 | | 50.55 | 49.13 | 0.44% |
| CAKE | 2025-10-31 09:01:27 | | 49.88 | 49.13 | 0.44% |
| CAKE | 2025-10-31 10:01:33 | | 49.40 | 49.33 | 0.58% |
| CAKE | 2025-10-31 11:01:21 | | 49.80 | 49.76 | 1.33% |
| CAKE | 2025-10-31 12:01:32 | | 50.58 | 50.54 | 2.90% |
| CAKE | 2025-10-31 13:01:24 | | 50.17 | 50.13 | 2.06% |
| CAKE | 2025-10-31 14:01:50 | | 49.67 | 49.61 | 1.07% |
| CAKE | 2025-10-31 15:01:22 | | 49.38 | 49.34 | 0.50% |
| CAKE | 2025-10-31 16:03:16 | | 49.79 | 49.30 | 1.19% |
| CAKE | 2025-10-31 17:01:21 | | 49.65 | 49.05 | 1.10% |
| CAKE | 2025-10-31 18:01:38 | | 50.01 | 49.60 | 1.10% |
| CAKE | 2025-10-31 20:01:33 | | 0.00 | 0.00 | 1.10% |
2025-11-03
|
| CAKE | 2025-11-03 05:01:31 | | 0.00 | 49.80 | 1.10% |
| CAKE | 2025-11-03 06:01:35 | | 56.28 | 49.80 | 1.10% |
| CAKE | 2025-11-03 08:01:39 | | 50.93 | 49.80 | 1.10% |
| CAKE | 2025-11-03 09:01:24 | | 50.80 | 49.80 | 0.43% |
| CAKE | 2025-11-03 10:01:35 | | 50.39 | 49.80 | 0.43% |
| CAKE | 2025-11-03 11:01:27 | | 48.24 | 48.11 | -3.34% |
| CAKE | 2025-11-03 12:01:38 | | 48.58 | 48.55 | -2.50% |
| CAKE | 2025-11-03 13:01:31 | | 48.63 | 48.60 | -2.40% |
| CAKE | 2025-11-03 14:01:52 | | 48.04 | 48.01 | -3.60% |
| CAKE | 2025-11-03 15:01:27 | | 47.66 | 47.60 | -4.44% |
| CAKE | 2025-11-03 16:01:41 | | 47.65 | 47.59 | -4.40% |
| CAKE | 2025-11-03 17:03:03 | | 48.14 | 47.40 | -4.70% |
| CAKE | 2025-11-03 18:01:27
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/887596/000110465925105631/0001104659-25-105631-index.htm
10-Q - CHEESECAKE FACTORY INC (0000887596) (Filer) |
| CAKE | 2025-11-03 18:01:44 | | 48.14 | 47.65 | -3.31% |
| CAKE | 2025-11-03 19:01:38 | | 49.00 | 47.40 | -4.62% |
| CAKE | 2025-11-03 20:01:43 | | 49.00 | 47.40 | -4.10% |
| CAKE | 2025-11-03 21:03:30 | | 0.00 | 0.00 | -4.10% |
| CAKE | 2025-11-03 22:03:03 | | 49.00 | 47.40 | -4.10% |
2025-11-04
|
| CAKE | 2025-11-04 05:01:53 | | 51.85 | 0.00 | -4.10% |
| CAKE | 2025-11-04 06:01:32 | | 49.25 | 45.52 | -1.75% |
| CAKE | 2025-11-04 07:01:34 | | 49.25 | 46.45 | -1.61% |
| CAKE | 2025-11-04 08:01:36 | | 47.47 | 46.70 | -1.61% |
| CAKE | 2025-11-04 09:01:19 | | 47.00 | 46.70 | -0.96% |
| CAKE | 2025-11-04 10:01:34 | | 46.98 | 46.84 | -1.43% |
| CAKE | 2025-11-04 11:01:19 | | 47.91 | 47.80 | 0.84% |
| CAKE | 2025-11-04 12:01:32 | | 47.38 | 47.34 | -0.24% |
| CAKE | 2025-11-04 13:01:21 | | 47.57 | 47.52 | 0.14% |
| CAKE | 2025-11-04 14:01:37 | | 47.75 | 47.71 | 0.52% |
| CAKE | 2025-11-04 15:06:02 | | 47.47 | 47.45 | -0.02% |
| CAKE | 2025-11-04 16:02:40 | | 47.77 | 47.72 | 0.56% |
| CAKE | 2025-11-04 17:01:33 | | 48.73 | 47.60 | 0.56% |
| CAKE | 2025-11-04 18:01:41 | | 47.99 | 47.60 | 1.03% |
| CAKE | 2025-11-04 19:01:42 | | 48.22 | 47.60 | 0.91% |
| CAKE | 2025-11-04 20:02:54 | | 48.73 | 47.60 | 0.53% |
2025-11-05
|
| CAKE | 2025-11-05 05:01:31 | | 48.17 | 45.79 | 0.53% |
| CAKE | 2025-11-05 06:01:40 | | 47.98 | 47.65 | 0.53% |
| CAKE | 2025-11-05 07:01:29 | | 48.10 | 47.65 | 0.46% |
| CAKE | 2025-11-05 08:01:55 | | 48.10 | 47.62 | -0.21% |
| CAKE | 2025-11-05 09:01:30 | | 48.10 | 47.63 | 0.46% |
| CAKE | 2025-11-05 10:01:43 | | 48.10 | 47.65 | 0.46% |
| CAKE | 2025-11-05 11:01:25 | | 48.09 | 48.01 | 0.61% |
| CAKE | 2025-11-05 12:01:30 | | 48.05 | 47.96 | 0.53% |
| CAKE | 2025-11-05 13:01:21 | | 48.71 | 48.66 | 2.02% |
| CAKE | 2025-11-05 14:01:32 | | 48.73 | 48.72 | 2.04% |
| CAKE | 2025-11-05 15:01:32 | | 48.37 | 48.32 | 1.22% |
| CAKE | 2025-11-05 16:01:47 | | 48.41 | 48.38 | 1.37% |
| CAKE | 2025-11-05 17:01:24 | | 49.60 | 48.05 | 2.11% |
| CAKE | 2025-11-05 18:06:25 | | 49.60 | 48.00 | 2.47% |
| CAKE | 2025-11-05 20:08:23 | | 49.60 | 48.05 | 2.47% |
| CAKE | 2025-11-05 21:03:05 | | 0.00 | 0.00 | 2.47% |
2025-11-06
|
| CAKE | 2025-11-06 05:01:30 | | 0.00 | 46.61 | 2.47% |
| CAKE | 2025-11-06 06:01:34 | | 48.20 | 47.51 | -0.82% |
| CAKE | 2025-11-06 07:01:36 | | 48.20 | 47.99 | 0.00% |
| CAKE | 2025-11-06 08:01:34 | | 49.42 | 48.20 | 0.00% |
| CAKE | 2025-11-06 09:01:20 | | 48.49 | 48.04 | 0.00% |
| CAKE | 2025-11-06 10:01:33 | | 48.41 | 47.93 | 0.17% |
| CAKE | 2025-11-06 11:01:23 | | 47.84 | 47.70 | -0.88% |
| CAKE | 2025-11-06 12:01:30 | | 47.70 | 47.65 | -1.09% |
| CAKE | 2025-11-06 13:01:26 | | 47.69 | 47.63 | -1.11% |
| CAKE | 2025-11-06 14:01:41 | | 47.45 | 47.42 | -1.59% |
| CAKE | 2025-11-06 15:01:41 | | 47.10 | 47.07 | -2.35% |
| CAKE | 2025-11-06 16:01:34 | | 47.21 | 47.19 | -2.09% |
| CAKE | 2025-11-06 17:01:27 | | 47.75 | 46.75 | -2.64% |
| CAKE | 2025-11-06 18:01:37 | | 48.00 | 46.75 | -1.60% |
| CAKE | 2025-11-06 20:01:38 | | 48.00 | 47.03 | -1.60% |
| CAKE | 2025-11-06 21:02:25 | | 48.00 | 47.07 | -1.60% |
2025-11-07
|
| CAKE | 2025-11-07 05:01:32 | | 48.00 | 46.50 | -1.60% |
| CAKE | 2025-11-07 06:01:43 | | 47.79 | 47.10 | 0.48% |
| CAKE | 2025-11-07 07:01:39 | | 47.50 | 46.90 | 1.16% |
| CAKE | 2025-11-07 08:01:33 | | 47.50 | 46.70 | 0.17% |
| CAKE | 2025-11-07 09:01:29 | | 47.45 | 46.58 | -0.46% |
| CAKE | 2025-11-07 10:01:43 | | 47.05 | 46.65 | -0.37% |
| CAKE | 2025-11-07 11:01:24 | | 47.47 | 47.31 | 0.98% |
| CAKE | 2025-11-07 12:01:31 | | 47.52 | 47.46 | 1.14% |
| CAKE | 2025-11-07 13:01:25 | | 47.33 | 47.28 | 0.79% |
| CAKE | 2025-11-07 14:01:55 | | 47.04 | 47.00 | 0.21% |
| CAKE | 2025-11-07 15:01:35 | | 47.23 | 47.20 | 0.56% |
