The Cheesecake Factory Incorporated (CAKE) Stock Price

114.92 ▼ -1.67 (-1.43%)
Open: 116.96 Vol: 1.28M Day's range: 113.7314 - 118.6349 Oct 16, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
CAKE Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 114.56▼ 114.33▼ 114.53▼ 114.18▼ 110.34▲
MA10 114.62▼ 114.70▼ 115.37▼ 111.05▲ 108.39▲
MA20 114.49▼ 115.59▼ 114.69▼ 108.59▲ 98.55▲
MA50 114.82▼ 113.76▲ 111.15▲ 107.84▲ 73.82▲
MA100 115.63▼ 110.77▲ 109.22▲ 94.55▲ 64.04▲
MA200 114.95▼ 108.88▲ 105.40▲ 77.23▲ 49.90▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ -0.355▼ -0.387▼ 0.811▲ 0.158▲
RSI 42.330▼ 46.077▼ 52.444▲ 63.236▲ 70.622▲
STOCH 49.125     12.451▼ 9.497▼ 79.229     63.920    
WILL %R -83.962▼ -93.348▼ -93.348▼ -30.613     -12.502▲
CCI -72.607     -86.343     -114.277▼ 105.683▲ 95.269    
Latest Filters Detected On CAKE
▼ RSI $CAKE RSI(14) Crossed Below 70 Set Alert
▲ MA $CAKE MA(20) Crossed Above MA(50) Set Alert
The Cheesecake Factory Incorporated News
CAKE historical stock data
date open high low close volume
19/10/26 114.99 114.99 114.11 114.17 17,989
16/10/26 116.96 118.6349 113.7314 114.92 1,281,808
15/10/26 113.86 117.48 113.51 116.59 1,488,900
14/10/26 112.43 113.00 109.73 112.85 1,167,600
13/10/26 108.76 113.745 108.69 112.37 1,448,604
12/10/26 108.24 110.13 108.00 109.00 1,314,400
09/10/26 106.91 109.20 105.56 108.45 1,137,567
08/10/26 106.65 107.95 105.55 106.91 929,895
07/10/26 107.51 107.84 106.55 106.99 867,727
06/10/26 110.00 110.68 107.18 108.23 2,072,200
Quote Details
52wk Low:43.07
52wk High:118.635
Vol:1.28M
Avg Vol(3m):26.8M
1Y Chng:+139.10%
1M Chng:+6.49%
Add to Watch List
More Information
Index US Composite
Market Cap. 5.80B