investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CAKE: The Cheesecake Factory Incorporated - Common Stock





Clear duplicates of prices



2024-03-25
CAKE 2024-03-25 17:00:4635.44 34.27 -0.66%
CAKE 2024-03-25 18:00:4134.83 34.27 -0.66%
CAKE 2024-03-25 20:00:520.00 0.00 -0.66%
2024-03-26
CAKE 2024-03-26 04:00:4638.00 0.00 -0.66%
CAKE 2024-03-26 05:00:4838.00 31.11 -0.66%
CAKE 2024-03-26 06:00:5137.32 34.03 -0.66%
CAKE 2024-03-26 07:00:5437.00 34.03 -0.66%
CAKE 2024-03-26 08:00:4635.49 34.57 -0.66%
CAKE 2024-03-26 09:00:4635.49 34.59 -0.66%
CAKE 2024-03-26 10:01:0234.67 34.65 0.61%
CAKE 2024-03-26 11:00:4634.85 34.83 1.12%
CAKE 2024-03-26 12:00:5134.57 34.56 0.32%
CAKE 2024-03-26 13:00:4534.84 34.82 1.12%
CAKE 2024-03-26 14:00:5434.65 34.63 0.55%
CAKE 2024-03-26 15:00:4434.48 34.46 0.06%
CAKE 2024-03-26 16:00:5035.27 34.40 0.37%
CAKE 2024-03-26 17:00:3835.27 34.40 0.38%
CAKE 2024-03-26 18:00:2835.44 34.40 0.38%
CAKE 2024-03-26 20:00:290.00 0.00 0.38%
2024-03-27
CAKE 2024-03-27 04:00:5238.00 0.00 0.38%
CAKE 2024-03-27 05:00:4738.00 33.50 0.38%
CAKE 2024-03-27 07:00:4735.44 33.50 0.38%
CAKE 2024-03-27 08:00:5135.23 34.46 0.38%
CAKE 2024-03-27 09:00:4635.14 34.47 0.38%
CAKE 2024-03-27 10:00:5235.34 35.29 2.09%
CAKE 2024-03-27 11:00:4635.79 35.77 3.51%
CAKE 2024-03-27 12:01:0335.93 35.91 3.89%
CAKE 2024-03-27 13:00:5036.03 36.00 4.15%
CAKE 2024-03-27 14:00:5636.07 36.05 4.30%
CAKE 2024-03-27 15:00:4236.08 36.06 4.33%
CAKE 2024-03-27 16:00:4536.95 34.50 5.20%
CAKE 2024-03-27 17:00:4536.95 35.64 4.97%
CAKE 2024-03-27 18:00:4636.95 34.50 4.97%
CAKE 2024-03-27 20:00:420.00 0.00 4.97%
2024-03-28
CAKE 2024-03-28 05:00:5540.56 29.20 4.97%
CAKE 2024-03-28 06:00:5137.56 29.20 4.97%
CAKE 2024-03-28 07:00:5237.56 33.37 4.97%
CAKE 2024-03-28 08:00:5337.08 35.32 4.97%
CAKE 2024-03-28 09:00:4736.77 36.00 4.97%
CAKE 2024-03-28 10:00:4536.59 36.52 0.55%
CAKE 2024-03-28 11:00:5336.31 36.27 -0.23%
CAKE 2024-03-28 12:01:0036.41 36.38 0.09%
CAKE 2024-03-28 13:00:4436.28 36.25 -0.32%
CAKE 2024-03-28 14:00:4636.29 36.26 -0.23%
CAKE 2024-03-28 15:00:4436.28 36.26 -0.29%
CAKE 2024-03-28 16:00:5036.63 36.00 -0.64%
CAKE 2024-03-28 17:00:4436.63 36.00 -0.60%
CAKE 2024-03-28 18:00:4336.59 36.00 -0.60%
CAKE 2024-03-28 19:00:5136.60 36.00 -0.60%
CAKE 2024-03-28 20:00:400.00 0.00 -0.60%
2024-04-01
CAKE 2024-04-01 04:00:5142.00 34.00 -0.60%
CAKE 2024-04-01 05:00:4636.80 35.95 -0.60%
CAKE 2024-04-01 06:00:4736.74 34.00 -0.60%
CAKE 2024-04-01 07:00:4837.25 35.99 -0.60%
CAKE 2024-04-01 08:00:5736.61 36.06 1.24%
CAKE 2024-04-01 09:00:4837.25 36.08 1.24%
CAKE 2024-04-01 10:00:5036.73 36.70 1.79%
CAKE 2024-04-01 11:00:5336.89 36.86 1.95%
CAKE 2024-04-01 12:00:5036.66 36.64 1.35%
CAKE 2024-04-01 13:00:5136.68 36.65 1.43%
CAKE 2024-04-01 14:00:5536.73 36.71 1.57%
CAKE 2024-04-01 15:00:4636.49 36.48 0.93%
CAKE 2024-04-01 16:00:4737.00 36.10 1.24%
CAKE 2024-04-01 17:00:4337.00 36.00 1.24%
CAKE 2024-04-01 20:00:460.00 0.00 1.24%
2024-04-02
CAKE 2024-04-02 05:00:4636.60 35.99 1.24%
CAKE 2024-04-02 08:00:4536.58 35.99 1.24%
CAKE 2024-04-02 09:00:4836.35 36.06 -0.66%
CAKE 2024-04-02 10:00:5336.42 36.38 -0.58%
CAKE 2024-04-02 11:00:4636.76 36.73 0.41%
CAKE 2024-04-02 12:00:4836.97 36.96 0.97%
CAKE 2024-04-02 13:00:4336.99 36.96 1.05%
CAKE 2024-04-02 14:00:5636.78 36.76 0.47%
CAKE 2024-04-02 15:00:4836.90 36.87 0.80%
CAKE 2024-04-02 16:00:4937.10 36.70 0.91%
CAKE 2024-04-02 17:00:4837.09 36.70 0.33%
CAKE 2024-04-02 18:00:4737.10 36.70 0.33%
CAKE 2024-04-02 20:00:490.00 0.00 1.37%
2024-04-03
CAKE 2024-04-03 05:00:4237.44 33.50 1.37%
CAKE 2024-04-03 07:00:4837.44 35.72 1.37%
CAKE 2024-04-03 08:00:5537.14 36.03 1.37%
CAKE 2024-04-03 09:00:4237.44 36.03 0.05%
CAKE 2024-04-03 10:00:5737.17 37.06 0.57%
CAKE 2024-04-03 11:00:5537.32 37.26 1.01%
CAKE 2024-04-03 12:00:5337.34 37.30 1.07%
CAKE 2024-04-03 13:00:4337.32 37.29 1.04%
CAKE 2024-04-03 14:00:4237.31 37.29 1.04%
CAKE 2024-04-03 15:00:4637.04 37.02 0.27%
CAKE 2024-04-03 16:00:5537.69 36.90 0.36%
CAKE 2024-04-03 17:00:4237.69 36.90 0.35%
CAKE 2024-04-03 18:00:5137.36 36.90 0.35%
CAKE 2024-04-03 20:00:460.00 0.00 0.35%
CAKE 2024-04-03 21:52:37
Why Cheesecake Factory's Growth Hasn't Translated Into Stock Appreciation
2024-04-04
CAKE 2024-04-04 04:01:0442.00 0.00 0.35%
CAKE 2024-04-04 05:00:4538.13 36.78 0.35%
CAKE 2024-04-04 06:00:4438.10 36.78 2.52%
CAKE 2024-04-04 07:00:5240.98 34.99 2.52%
CAKE 2024-04-04 08:00:4837.71 36.94 2.52%
CAKE 2024-04-04 09:00:4537.71 37.12 0.81%
CAKE 2024-04-04 10:00:5136.89 36.85 -0.49%
CAKE 2024-04-04 11:00:4636.29 36.24 -2.17%
CAKE 2024-04-04 12:00:5036.04 36.00 -2.79%
CAKE 2024-04-04 13:00:4735.86 35.83 -3.28%
CAKE 2024-04-04 14:00:4835.78 35.76 -3.49%
CAKE 2024-04-04 15:00:5535.19 35.16 -5.09%
CAKE 2024-04-04 16:00:5235.46 34.75 -5.88%
CAKE 2024-04-04 17:00:4835.46 34.75 -5.86%
CAKE 2024-04-04 20:00:480.00 0.00 -5.86%
2024-04-05
CAKE 2024-04-05 05:00:4735.50 34.89 -5.86%
CAKE 2024-04-05 07:00:4738.35 34.89 -5.86%
CAKE 2024-04-05 08:00:5435.49 34.89 -5.86%
CAKE 2024-04-05 09:00:4435.07 34.89 -5.86%
CAKE 2024-04-05 10:00:5034.88 34.84 -0.11%
CAKE 2024-04-05 11:00:4934.81 34.79 -0.27%
CAKE 2024-04-05 12:00:5134.83 34.80 -0.22%
CAKE 2024-04-05 13:00:4534.81 34.78 -0.27%
CAKE 2024-04-05 14:00:5834.66 34.61 -0.70%
CAKE 2024-04-05 15:00:4434.46 34.45 -1.16%
CAKE 2024-04-05 16:00:5934.98 34.10 -1.62%
CAKE 2024-04-05 17:00:4634.98 34.20 -1.62%
CAKE 2024-04-05 18:00:4535.49 34.20 -1.62%
CAKE 2024-04-05 20:00:530.00 0.00 -1.62%
2024-04-08
CAKE 2024-04-08 04:00:5742.00 0.00 -1.62%
CAKE 2024-04-08 05:00:4139.30 34.00 -1.62%
CAKE 2024-04-08 06:00:5237.57 34.00 -1.62%
CAKE 2024-04-08 07:00:5137.57 34.00 0.84%
CAKE 2024-04-08 09:01:1636.20 34.00 0.84%
CAKE 2024-04-08 10:00:5634.44 34.36 0.32%
CAKE 2024-04-08 11:00:4734.57 34.53 0.70%
CAKE 2024-04-08 12:01:0134.47 34.45 0.46%
CAKE 2024-04-08 13:00:4434.57 34.54 0.73%
CAKE 2024-04-08 14:00:5634.53 34.52 0.65%
CAKE 2024-04-08 15:00:4834.61 34.58 0.81%
CAKE 2024-04-08 16:00:4935.00 34.30 0.57%
CAKE 2024-04-08 17:00:4534.96 34.30 0.61%
CAKE 2024-04-08 18:00:5535.00 34.30 0.61%
CAKE 2024-04-08 19:00:4934.97 34.30 1.95%
CAKE 2024-04-08 20:00:460.00 0.00 1.95%
2024-04-09
CAKE 2024-04-09 04:00:500.00 34.00 1.95%
CAKE 2024-04-09 05:00:4638.96 34.50 1.95%
CAKE 2024-04-09 06:00:4737.94 34.50 1.95%
CAKE 2024-04-09 07:01:0137.69 34.50 1.95%
CAKE 2024-04-09 08:00:5635.89 34.50 1.95%
CAKE 2024-04-09 09:00:5035.24 34.51 1.95%
CAKE 2024-04-09 10:00:4734.32 34.28 -0.55%
CAKE 2024-04-09 11:00:4734.67 34.64 0.50%
CAKE 2024-04-09 12:00:4734.46 34.44 -0.15%
CAKE 2024-04-09 13:00:4834.49 34.47 -0.06%
CAKE 2024-04-09 14:00:5434.41 34.39 -0.29%
CAKE 2024-04-09 15:00:5434.32 34.30 -0.58%
CAKE 2024-04-09 16:00:4535.77 34.23 -0.23%
CAKE 2024-04-09 17:00:5134.90 34.23 -0.72%
CAKE 2024-04-09 18:00:5434.88 34.23 -0.72%
CAKE 2024-04-09 20:00:480.00 0.00 -0.72%
2024-04-10
CAKE 2024-04-10 04:01:0238.00 0.00 -0.72%
CAKE 2024-04-10 05:00:4236.00 29.27 -0.72%
CAKE 2024-04-10 07:00:4435.90 30.49 -0.72%
CAKE 2024-04-10 08:00:5835.89 33.34 -0.72%
CAKE 2024-04-10 09:00:4334.24 33.40 -0.72%
CAKE 2024-04-10 10:00:5733.93 33.88 -1.51%
CAKE 2024-04-10 11:00:4533.93 33.88 -1.45%
CAKE 2024-04-10 12:00:4434.08 34.05 -1.07%
CAKE 2024-04-10 13:00:4734.39 34.37 -0.12%
CAKE 2024-04-10 14:00:5634.25 34.21 -0.55%
CAKE 2024-04-10 15:00:4734.23 34.21 -0.58%
CAKE 2024-04-10 16:00:4735.06 33.75 0.06%
CAKE 2024-04-10 17:00:4135.06 33.75 -1.31%
CAKE 2024-04-10 18:00:4635.06 33.54 -1.31%
CAKE 2024-04-10 19:00:4434.85 34.00 -1.31%
CAKE 2024-04-10 20:00:490.00 0.00 -1.31%
2024-04-11
CAKE 2024-04-11 04:00:5834.85 0.00 -1.31%
CAKE 2024-04-11 05:00:5034.85 28.67 -1.31%
CAKE 2024-04-11 07:00:5134.85 32.50 -1.31%
CAKE 2024-04-11 08:00:5834.84 33.34 -1.31%
CAKE 2024-04-11 09:00:4534.84 34.09 0.20%
CAKE 2024-04-11 10:00:4934.07 34.01 -1.02%
CAKE 2024-04-11 11:00:4733.63 33.59 -2.35%
CAKE 2024-04-11 12:00:5033.91 33.88 -1.60%
CAKE 2024-04-11 13:00:4733.96 33.90 -1.45%
CAKE 2024-04-11 14:00:5133.98 33.96 -1.37%
CAKE 2024-04-11 15:00:5134.04 34.03 -1.19%
CAKE 2024-04-11 16:00:4134.27 33.60 -1.77%
CAKE 2024-04-11 17:00:4734.27 33.60 -1.63%
CAKE 2024-04-11 20:00:490.00 0.00 -1.63%
2024-04-12
CAKE 2024-04-12 04:00:5339.00 33.50 -1.63%
CAKE 2024-04-12 05:00:4939.00 33.51 -1.63%
CAKE 2024-04-12 07:00:4337.37 33.51 -1.63%
CAKE 2024-04-12 09:00:3934.66 33.51 -1.63%
CAKE 2024-04-12 10:01:0533.81 33.77 -0.12%
CAKE 2024-04-12 11:00:5133.26 33.23 -1.68%
CAKE 2024-04-12 12:00:4133.34 33.31 -1.51%
CAKE 2024-04-12 13:00:4833.18 33.16 -1.95%
CAKE 2024-04-12 14:00:4433.23 33.22 -1.80%
CAKE 2024-04-12 15:00:4533.45 33.42 -1.16%
CAKE 2024-04-12 16:00:4833.91 33.05 -1.34%
CAKE 2024-04-12 17:00:3833.91 33.05 -1.36%
CAKE 2024-04-12 18:00:4933.88 33.08 -1.36%
CAKE 2024-04-12 19:00:4833.82 33.08 -0.09%
CAKE 2024-04-12 20:00:500.00 0.00 -0.09%
2024-04-15
CAKE 2024-04-15 05:00:3939.07 29.27 1.92%
CAKE 2024-04-15 07:00:4436.14 32.00 1.92%
CAKE 2024-04-15 08:00:4936.14 32.68 1.33%
CAKE 2024-04-15 10:00:4933.70 33.62 0.68%
CAKE 2024-04-15 11:00:4433.56 33.53 0.30%
CAKE 2024-04-15 12:00:4433.66 33.64 0.59%
CAKE 2024-04-15 13:00:4933.56 33.53 0.30%
CAKE 2024-04-15 14:00:4533.61 33.59 0.47%
CAKE 2024-04-15 15:00:4633.51 33.49 0.12%
CAKE 2024-04-15 16:00:4135.00 33.35 0.50%
CAKE 2024-04-15 17:00:4135.00 33.35 0.51%
CAKE 2024-04-15 19:00:4434.06 33.37 0.51%
CAKE 2024-04-15 20:00:460.00 0.00 0.51%
2024-04-16
CAKE 2024-04-16 05:00:4037.99 28.35 0.51%
CAKE 2024-04-16 06:00:4635.82 28.35 0.51%
CAKE 2024-04-16 07:00:4234.88 29.73 0.51%
CAKE 2024-04-16 08:00:4634.67 33.43 2.57%
CAKE 2024-04-16 09:00:4134.46 30.57 2.57%
CAKE 2024-04-16 10:00:4833.20 33.14 -1.38%
CAKE 2024-04-16 11:00:4333.74 33.72 0.33%
CAKE 2024-04-16 12:00:4533.74 33.71 0.27%
CAKE 2024-04-16 13:00:3733.98 33.95 1.05%
CAKE 2024-04-16 14:00:4533.93 33.91 0.87%
CAKE 2024-04-16 15:00:4534.05 34.03 1.26%
CAKE 2024-04-16 16:00:5534.46 33.05 1.82%
CAKE 2024-04-16 17:00:4234.46 33.79 2.47%
CAKE 2024-04-16 18:00:5134.46 33.05 2.47%
CAKE 2024-04-16 19:00:4534.46 33.83 2.47%
CAKE 2024-04-16 20:00:460.00 0.00 2.47%
2024-04-17
CAKE 2024-04-17 04:00:4638.00 0.00 2.47%
CAKE 2024-04-17 05:00:5037.99 29.27 2.47%
CAKE 2024-04-17 07:00:4835.96 29.79 2.47%
CAKE 2024-04-17 08:00:4034.99 33.31 2.47%
CAKE 2024-04-17 09:00:3834.46 34.23 2.47%
CAKE 2024-04-17 10:00:5734.21 34.18 -0.12%
CAKE 2024-04-17 11:00:4033.62 33.59 -1.87%
CAKE 2024-04-17 12:00:4933.47 33.44 -2.32%
CAKE 2024-04-17 13:00:4333.47 33.44 -2.35%
CAKE 2024-04-17 14:00:5033.57 33.53 -2.02%
CAKE 2024-04-17 15:00:4433.63 33.57 -1.84%
CAKE 2024-04-17 16:00:4334.40 33.25 -2.23%
CAKE 2024-04-17 17:00:5134.15 33.25 -2.19%
CAKE 2024-04-17 18:00:4534.40 33.25 -2.19%
CAKE 2024-04-17 20:00:490.00 0.00 -2.19%
2024-04-18
CAKE 2024-04-18 04:00:4538.00 0.00 -2.19%
CAKE 2024-04-18 05:00:3837.99 29.88 -2.19%
CAKE 2024-04-18 06:00:5035.82 29.88 -2.19%
CAKE 2024-04-18 07:00:4635.82 30.60 -2.19%
CAKE 2024-04-18 08:00:5634.49 33.46 -2.19%
CAKE 2024-04-18 09:00:3834.49 33.47 -2.19%
CAKE 2024-04-18 10:00:5033.77 33.75 0.82%
CAKE 2024-04-18 11:00:4634.01 33.98 1.49%
CAKE 2024-04-18 12:00:4634.00 33.99 1.49%
CAKE 2024-04-18 13:00:4633.77 33.75 0.82%
CAKE 2024-04-18 14:00:4733.72 33.70 0.67%
CAKE 2024-04-18 15:00:4433.75 33.73 0.73%
CAKE 2024-04-18 16:00:4434.70 33.70 0.96%
CAKE 2024-04-18 17:00:4434.49 33.70 0.69%
CAKE 2024-04-18 18:00:3934.70 33.70 0.69%
CAKE 2024-04-18 19:00:4234.20 33.70 0.69%
CAKE 2024-04-18 20:00:470.00 0.00 0.69%
2024-04-19
CAKE 2024-04-19 05:00:4237.99 29.27 0.69%
CAKE 2024-04-19 06:01:0436.08 33.00 0.69%
CAKE 2024-04-19 08:00:5334.99 33.01 0.69%
CAKE 2024-04-19 09:00:4334.50 33.46 0.69%
CAKE 2024-04-19 10:00:5734.00 33.95 0.48%
CAKE 2024-04-19 11:00:4433.95 33.91 0.45%
CAKE 2024-04-19 12:00:5334.06 34.04 0.75%
CAKE 2024-04-19 13:00:4534.06 34.04 0.72%
CAKE 2024-04-19 14:00:4033.93 33.91 0.30%
CAKE 2024-04-19 15:00:4133.92 33.90 0.27%
CAKE 2024-04-19 16:00:4434.67 33.80 0.57%
CAKE 2024-04-19 17:00:4834.44 33.80 0.56%
CAKE 2024-04-19 18:00:4334.42 33.80 0.56%
CAKE 2024-04-19 19:00:4534.40 33.80 0.56%
CAKE 2024-04-19 20:00:440.00 0.00 -0.30%
2024-04-22
CAKE 2024-04-22 05:00:4137.99 33.00 -0.30%
CAKE 2024-04-22 07:00:4536.59 33.00 -0.30%
CAKE 2024-04-22 08:00:5334.99 33.16 -0.30%
CAKE 2024-04-22 09:00:4134.76 33.36 -0.30%
CAKE 2024-04-22 10:00:5034.17 34.15 0.50%
CAKE 2024-04-22 11:00:4734.09 34.07 0.24%
CAKE 2024-04-22 12:00:4433.96 33.91 -0.21%
CAKE 2024-04-22 13:00:4533.94 33.91 -0.18%
CAKE 2024-04-22 14:00:4634.24 34.22 0.65%
CAKE 2024-04-22 15:00:4434.17 34.16 0.50%
CAKE 2024-04-22 16:00:5134.67 33.50 0.92%
CAKE 2024-04-22 17:00:4334.67 33.63 0.91%
CAKE 2024-04-22 18:00:5234.64 33.89 0.91%
CAKE 2024-04-22 19:00:4434.63 34.02 0.91%
CAKE 2024-04-22 20:00:460.00 0.00 0.91%
2024-04-23
CAKE 2024-04-23 04:00:4739.00 0.00 0.91%
CAKE 2024-04-23 05:00:3837.99 29.88 0.91%
CAKE 2024-04-23 06:00:4636.70 29.88 0.91%
CAKE 2024-04-23 08:00:4734.98 33.01 0.91%
CAKE 2024-04-23 09:00:3834.86 33.01 0.91%
CAKE 2024-04-23 10:00:4934.92 34.87 1.76%
CAKE 2024-04-23 11:00:4535.17 35.13 2.44%
CAKE 2024-04-23 12:00:4735.27 35.25 2.79%
CAKE 2024-04-23 13:00:4035.33 35.31 2.94%
CAKE 2024-04-23 14:00:4435.48 35.45 3.41%
CAKE 2024-04-23 15:00:4835.50 35.48 3.47%
CAKE 2024-04-23 16:00:4535.99 35.49 3.44%
CAKE 2024-04-23 17:00:3735.99 35.55 3.64%
CAKE 2024-04-23 19:00:4735.96 35.55 3.64%
CAKE 2024-04-23 20:00:530.00 0.00 3.64%
2024-04-24
CAKE 2024-04-24 05:00:5440.70 29.27 3.64%
CAKE 2024-04-24 06:00:5336.59 29.27 3.64%
CAKE 2024-04-24 07:00:4835.48 32.00 3.64%
CAKE 2024-04-24 10:00:5135.23 35.19 -0.76%
CAKE 2024-04-24 11:00:5335.29 35.26 -0.58%
CAKE 2024-04-24 13:00:5035.20 35.18 -0.85%
CAKE 2024-04-24 14:00:5335.39 35.38 -0.29%
CAKE 2024-04-24 15:00:4935.27 35.25 -0.64%
CAKE 2024-04-24 16:00:5036.00 34.84 -0.52%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.