The Cheesecake Factory Incorporated (CAKE) Stock Price

102.70 ▲ +1.54 (+1.52%)
Open: 101.55 Vol: 1.13M Day's range: 99.54 - 103.305 Sep 11, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
CAKE Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 102.74▼ 101.94▲ 101.78▲ 104.45▼ 109.81▼
MA10 102.63▲ 101.59▲ 101.30▲ 106.79▼ 101.08▲
MA20 102.16▲ 101.26▲ 102.18▲ 108.80▼ 84.87▲
MA50 101.58▲ 103.57▼ 105.71▼ 99.02▲ 67.16▲
MA100 101.17▲ 105.87▼ 108.84▼ 82.82▲ 60.28▲
MA200 102.00▲ 108.82▼ 109.01▼ 69.82▲ 47.68▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.028▲ 0.372▲ 0.298▲ -1.909▼ 2.036▲
RSI 63.683▲ 56.273▲ 46.217▼ 44.962▼ 69.268▲
STOCH 66.528     76.743     60.688     10.210▼ 82.332▲
WILL %R -38.614     -16.273▲ -29.343     -80.542▼ -29.719    
CCI 64.756     202.536▲ 109.353▲ -145.886▼ 50.746    
Latest Filters Detected On CAKE
CDL $CAKE Harami Candlestick Pattern Detected Set Alert
The Cheesecake Factory Incorporated News
CAKE historical stock data
date open high low close volume
11/09/26 101.55 103.305 99.54 102.70 1,128,430
10/09/26 102.93 104.00 100.37 101.16 1,493,337
09/09/26 105.92 106.74 103.30 103.61 1,487,916
08/09/26 107.36 109.46 106.60 107.21 1,441,125
04/09/26 106.80 109.88 106.80 107.58 1,184,063
03/09/26 108.22 108.915 106.54 107.18 863,472
02/09/26 108.73 109.9497 108.15 108.57 1,236,548
01/09/26 108.50 109.50 106.37 108.36 1,359,632
31/08/26 111.87 113.7999 107.63 109.49 2,597,976
28/08/26 110.75 113.32 110.3105 112.07 803,166
Quote Details
52wk Low:43.07
52wk High:118.46
Vol:1.13M
Avg Vol(3m):28.1M
1Y Chng:+85.05%
1M Chng:+1.26%
Add to Watch List