The Cheesecake Factory Incorporated (CAKE) Stock Price

21.455 ▼ -0.575 (-2.61%)
Open: 21.41 Vol: 555.56K Day's range: 21.24 - 21.605 Jul 07, 11:23 EDT
IEX Real-Time Price
Loading chart ...
CAKE Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 21.45▲ 21.55▼ 21.80▼ 21.94▼ 22.06▼
MA10 21.43▲ 21.76▼ 21.66▼ 22.11▼ 22.09▼
MA20 21.41▲ 21.70▼ 21.74▼ 23.18▼ 21.83▼
MA50 21.74▼ 21.93▼ 21.80▼ 22.16▼ 32.95▼
MA100 21.69▼ 21.82▼ 22.74▼ 23.59▼ 40.20▼
MA200 21.74▼ 22.86▼ 23.52▼ 32.12▼ 45.90▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.022▲ -0.023▼ 0.005▲ -0.309▼ 0.750▲
RSI 45.303▼ 44.793▼ 43.170▼ 46.040▼ 42.256▼
STOCH 62.240     41.341     52.789     47.061     47.537    
WILL %R -39.024     -69.907     -74.708     -68.692     -62.144    
CCI 24.276     -49.536     -90.373     -87.508     5.863    
Latest Filters Detected On CAKE
MA $CAKE Price Crossed Above MA(7) Set Alert
MA $CAKE MA(20) Crossed Above MA(50) Set Alert
The Cheesecake Factory Incorporated News
Thursday, July 02, 2020 04:46 AM
Shares of Cheesecake Factory Inc (NASDAQ:CAKE) gapped up before the market opened on Tuesday . The stock had previously closed at $24.91, but opened at $22.74. Cheesecake Factory shares last traded at ...
Saturday, June 27, 2020 12:24 PM
We at Insider Monkey have gone over 821 13F filings that hedge funds and prominent investors are required to file by the SEC The 13F filings show the funds' and investors' portfolio positions as of ...
Friday, June 26, 2020 11:38 AM
The week's trading is ending on a sour note for restaurants with a business model heavily reliant on dine-in, such as The Cheesecake Factory (NASDAQ:CAKE) or Red Robin Gourmet Burgers, Inc ...
CAKE historical stock data
date open high low close volume
07/07/20 21.41 21.605 21.24 21.455 555,560
06/07/20 22.27 22.45 21.12 22.03 2,989,400
02/07/20 22.46 22.51 21.32 21.56 2,323,400
01/07/20 23.05 23.64 21.62 21.75 4,017,115
30/06/20 22.69 23.18 22.15 22.92 3,055,248
29/06/20 20.57 22.87 20.41 22.74 4,481,300
26/06/20 21.71 22.29 19.78 20.14 5,702,300
25/06/20 22.16 22.88 21.25 21.97 2,961,700
24/06/20 23.00 23.22 21.34 22.29 5,229,600
23/06/20 22.70 24.49 22.56 24.28 4,324,800
Quote Details
52wk Low:14.52
52wk High:45.24
Vol:555.56K
Avg Vol(3m):62.3M
1Y Chng:-50.95%
1M Chng:+0.73%
Add to Watch List