The Cheesecake Factory Incorporated (CAKE) Stock Price

44.94 ▼ -0.89 (-1.94%)
Open: 45.69 Vol: 80.71K Day's range: 44.94 - 45.69 Mar 20, 11:01 EDT
IEX Real-Time Price
Loading chart ...
CAKE Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 45.17▼ 45.25▼ 45.43▼ 46.03▼ 46.38▼
MA10 45.45▼ 45.49▼ 45.66▼ 46.17▼ 46.10▼
MA20 45.56▼ 45.67▼ 45.95▼ 46.53▼ 46.15▼
MA50 45.71▼ 46.13▼ 46.22▼ 46.08▼ 50.18▼
MA100 45.80▼ 46.22▼ 46.36▼ 46.59▼ 48.88▼
MA200 46.13▼ 46.39▼ 46.49▼ 50.14▼ 50.06▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.079▼ -0.072▼ -0.098▼ -0.173▼ 0.245▲
RSI 19.634▼ 28.688▼ 29.448▼ 40.133▼ 42.676▼
STOCH 9.198▼ 10.138▼ 26.250     40.805     53.874    
WILL %R -100.000▼ -100.000▼ -100.000▼ -100.000▼ -60.782    
CCI -158.045▼ -172.944▼ -247.012▼ -254.290▼ 7.361    
Latest Filters Detected On CAKE
CDL $CAKE Marubozu Candlestick Pattern Detected Set Alert
BREAK $CAKE Price Breaks 10 Days Low Set Alert
BREAK $CAKE Price Breaks 20 Days Low Set Alert
BREAK $CAKE Price Breaks 30 Days Low Set Alert
MACD $CAKE MACD(12,26,9) Crossed Below Zero Set Alert
The Cheesecake Factory Incorporated News
Friday, March 15, 2019 11:21 AM
This is our short term rating system that serves as a timeliness indicator for stocks over the next 1 to 3 months. How good is it? See rankings and related performance below. The Style Scores are a ...
Tuesday, August 22, 2017 09:52 AM
The Cheesecake Factory (NYSE: CAKE) stock has slipped more than 35% since its first quarter earnings in May 2017. The primary reason for the stock's fall is the softness in the comparable same-store ...
Monday, April 01, 2013 11:04 AM
The Cheesecake Factory Incorporated (NYSE: CAKE) is a stock worth watching. The Cheesecake Factory has been able to meet its new 52-week high of $38.67. The popular restaurant chain will now be using ...
CAKE historical stock data
date open high low close volume
20/03/19 45.69 45.69 44.94 44.94 80,713
19/03/19 46.27 46.5905 45.52 45.83 617,633
18/03/19 46.44 46.44 45.855 46.24 540,286
15/03/19 46.82 46.87 46.17 46.41 828,724
14/03/19 46.31 47.00 46.21 46.74 582,654
13/03/19 46.47 46.66 46.19 46.29 675,133
12/03/19 46.52 46.52 45.96 46.26 732,483
11/03/19 46.14 46.70 45.96 46.43 684,190
08/03/19 46.30 46.53 45.925 46.13 461,993
07/03/19 46.40 46.59 46.08 46.43 567,520
Quote Details
Bid:44.94
Ask:0.00
52wk Low:41.63
52wk High:59.787
Vol:80.71K
Avg Vol(3m):13.9M
1Y Chng:-12.63%
1M Chng:-2.52%
Add to Watch List