The Cheesecake Factory Incorporated - Common Stock (CAKE)
56.15
-0.02 (-0.04%)
The Cheesecake Factory is a renowned restaurant chain that specializes in a diverse menu featuring a wide variety of dishes, including salads, pasta, seafood, and, of course, its signature cheesecakes
With a focus on casual dining, the company is known for its extensive selection of menu items that cater to a range of tastes and dietary preferences, all served in an inviting and aesthetically pleasing environment. In addition to its iconic desserts, The Cheesecake Factory emphasizes high-quality ingredients and culinary innovation, attracting customers looking for a unique dining experience. The company also engages in the sale of its cheesecakes in grocery stores and other retail outlets, expanding its brand beyond the restaurant setting.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 55.81 | 56.55 | 55.30 | 56.15 | 1,169,892 | 56.15 |
| 1/30/2025 | 54.23 | 56.32 | 54.11 | 56.17 | 1,643,565 | 56.17 |
| 1/29/2025 | 53.47 | 54.70 | 53.12 | 53.85 | 1,279,470 | 53.85 |
| 1/28/2025 | 51.77 | 53.46 | 51.46 | 53.10 | 1,237,338 | 53.10 |
| 1/27/2025 | 51.13 | 52.25 | 50.86 | 51.83 | 941,826 | 51.83 |
| 1/24/2025 | 50.98 | 51.75 | 50.48 | 51.47 | 827,297 | 51.47 |
| 1/23/2025 | 50.48 | 51.64 | 50.26 | 51.53 | 929,497 | 51.53 |
| 1/22/2025 | 51.85 | 52.90 | 50.78 | 50.95 | 1,715,460 | 50.95 |
| 1/21/2025 | 49.53 | 51.97 | 49.40 | 51.79 | 1,886,537 | 51.79 |
| 1/17/2025 | 48.48 | 49.17 | 48.35 | 48.76 | 968,840 | 48.76 |
| 1/16/2025 | 48.86 | 49.36 | 47.88 | 47.99 | 1,375,685 | 47.99 |
| 1/15/2025 | 50.64 | 51.00 | 48.50 | 48.97 | 1,390,247 | 48.97 |
| 1/14/2025 | 49.35 | 50.11 | 48.82 | 49.64 | 1,186,930 | 49.64 |
| 1/13/2025 | 48.24 | 48.62 | 47.20 | 48.57 | 1,622,501 | 48.57 |
| 1/10/2025 | 49.18 | 49.24 | 47.90 | 48.89 | 1,861,387 | 48.89 |
| 1/08/2025 | 49.10 | 50.10 | 48.25 | 49.73 | 1,490,980 | 49.73 |
| 1/07/2025 | 50.65 | 51.81 | 49.81 | 50.45 | 1,634,734 | 50.45 |
| 1/06/2025 | 49.39 | 50.51 | 49.27 | 50.26 | 1,481,948 | 50.26 |
| 1/03/2025 | 48.64 | 49.60 | 48.04 | 49.48 | 1,186,792 | 49.48 |
| 1/02/2025 | 47.96 | 48.99 | 47.84 | 48.50 | 779,834 | 48.50 |
| 12/31/2024 | 47.37 | 0.00 | 47.44 | 47.44 | 0 | 47.44 |
| 12/30/2024 | 47.15 | 47.98 | 46.84 | 47.37 | 717,941 | 47.37 |
| 12/27/2024 | 47.89 | 48.38 | 47.49 | 47.99 | 767,967 | 47.99 |
| 12/26/2024 | 47.69 | 48.64 | 47.38 | 48.51 | 709,767 | 48.51 |
| 12/24/2024 | 47.80 | 48.24 | 47.50 | 48.07 | 356,822 | 48.07 |
| 12/23/2024 | 48.26 | 48.26 | 47.05 | 47.47 | 1,196,093 | 47.47 |
| 12/20/2024 | 47.87 | 49.07 | 47.85 | 48.37 | 1,571,578 | 48.37 |
| 12/19/2024 | 49.49 | 49.75 | 48.13 | 48.57 | 786,895 | 48.57 |
| 12/18/2024 | 50.42 | 50.95 | 47.35 | 47.57 | 1,661,553 | 47.57 |
| 12/17/2024 | 51.10 | 51.30 | 49.85 | 50.39 | 1,394,155 | 50.39 |
| 12/16/2024 | 50.06 | 51.80 | 50.05 | 51.36 | 1,133,010 | 51.36 |
| 12/13/2024 | 50.03 | 50.38 | 49.33 | 49.87 | 870,050 | 49.87 |
| 12/12/2024 | 50.08 | 51.09 | 49.89 | 49.96 | 874,190 | 49.96 |
| 12/11/2024 | 50.93 | 51.49 | 49.97 | 50.07 | 899,447 | 50.07 |
| 12/10/2024 | 49.09 | 51.18 | 48.26 | 50.78 | 1,205,211 | 50.78 |
| 12/09/2024 | 50.35 | 50.43 | 48.60 | 48.76 | 1,191,454 | 48.76 |
| 12/06/2024 | 50.96 | 51.73 | 49.89 | 49.92 | 1,014,722 | 49.92 |
| 12/05/2024 | 51.95 | 52.10 | 50.20 | 50.43 | 1,053,131 | 50.43 |
| 12/04/2024 | 50.15 | 51.23 | 50.00 | 51.17 | 1,132,775 | 51.17 |
| 12/03/2024 | 49.55 | 50.61 | 49.55 | 50.11 | 1,740,990 | 50.11 |
| 12/02/2024 | 50.78 | 50.78 | 48.94 | 49.55 | 1,369,636 | 49.55 |
| 11/29/2024 | 50.37 | 50.94 | 50.21 | 50.64 | 502,153 | 50.64 |
| 11/27/2024 | 49.12 | 50.22 | 49.10 | 49.74 | 1,104,589 | 49.74 |
| 11/26/2024 | 48.60 | 48.92 | 48.26 | 48.85 | 1,000,818 | 48.85 |
| 11/25/2024 | 46.90 | 49.84 | 46.90 | 48.77 | 1,752,980 | 48.77 |
| 11/22/2024 | 46.38 | 47.23 | 46.05 | 46.56 | 906,768 | 46.56 |
| 11/21/2024 | 46.45 | 46.87 | 46.09 | 46.34 | 740,503 | 46.34 |
| 11/20/2024 | 46.31 | 46.65 | 45.75 | 46.63 | 705,241 | 46.63 |
| 11/19/2024 | 46.11 | 47.06 | 46.01 | 46.57 | 923,931 | 46.57 |
| 11/18/2024 | 48.32 | 48.75 | 46.42 | 46.97 | 933,206 | 46.97 |
| 11/15/2024 | 48.48 | 48.83 | 47.73 | 48.06 | 746,075 | 48.06 |
| 11/14/2024 | 49.11 | 49.65 | 47.85 | 48.10 | 1,015,574 | 48.10 |
| 11/13/2024 | 49.02 | 49.49 | 48.16 | 48.32 | 1,293,853 | 48.32 |
| 11/12/2024 | 47.33 | 48.44 | 47.29 | 48.01 | 1,695,979 | 48.01 |
| 11/11/2024 | 47.37 | 47.84 | 46.70 | 46.94 | 1,044,823 | 46.94 |
| 11/08/2024 | 47.12 | 47.32 | 46.27 | 46.55 | 1,345,365 | 46.55 |
| 11/07/2024 | 49.61 | 49.63 | 47.20 | 47.30 | 1,390,956 | 47.30 |
| 11/06/2024 | 49.03 | 50.75 | 48.75 | 49.40 | 1,820,519 | 49.40 |
| 11/05/2024 | 45.79 | 46.88 | 45.44 | 46.73 | 1,042,210 | 46.73 |
| 11/04/2024 | 45.63 | 46.05 | 45.11 | 45.55 | 1,031,428 | 45.55 |
| 11/01/2024 | 46.39 | 46.77 | 45.58 | 45.82 | 1,028,042 | 45.82 |