NASDAQ:CAKE
The Cheesecake Factory Incorporated Stock Price (Quote)
$38.46
+1.21 (+3.25%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.44 | $41.25 | Thursday, 30th May 2024 CAKE stock ended at $38.46. This is 3.25% more than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 2.97% from a day low at $37.54 to a day high of $38.66. |
90 days | $33.05 | $41.25 | |
52 weeks | $28.58 | $41.25 |
Historical The Cheesecake Factory Incorporated prices
Date | Open | High | Low | Close | Volume |
Apr 24, 2024 | $35.24 | $35.53 | $34.96 | $35.30 | 838 620 |
Apr 23, 2024 | $34.64 | $35.63 | $34.60 | $35.48 | 734 512 |
Apr 22, 2024 | $34.11 | $34.36 | $33.79 | $34.31 | 708 410 |
Apr 19, 2024 | $33.60 | $34.10 | $33.60 | $34.00 | 545 716 |
Apr 18, 2024 | $33.72 | $34.17 | $33.42 | $33.81 | 536 513 |
Apr 17, 2024 | $34.46 | $34.60 | $33.20 | $33.48 | 686 779 |
Apr 16, 2024 | $33.60 | $34.29 | $33.08 | $34.23 | 871 885 |
Apr 15, 2024 | $33.42 | $34.02 | $33.39 | $33.62 | 588 078 |
Apr 12, 2024 | $33.80 | $34.19 | $33.05 | $33.45 | 939 969 |
Apr 11, 2024 | $34.57 | $34.57 | $33.51 | $33.84 | 764 412 |
Apr 10, 2024 | $34.25 | $34.52 | $33.54 | $34.44 | 1 046 634 |
Apr 09, 2024 | $34.55 | $34.72 | $34.24 | $34.42 | 677 361 |
Apr 08, 2024 | $34.24 | $34.94 | $34.24 | $34.50 | 733 783 |
Apr 05, 2024 | $34.69 | $35.03 | $34.12 | $34.29 | 1 069 070 |
Apr 04, 2024 | $37.24 | $37.42 | $34.83 | $34.89 | 1 157 144 |
Apr 03, 2024 | $36.97 | $37.65 | $36.77 | $37.06 | 1 040 726 |
Apr 02, 2024 | $36.47 | $37.08 | $36.14 | $36.93 | 1 134 012 |
Apr 01, 2024 | $36.61 | $36.97 | $36.44 | $36.60 | 734 713 |
Mar 28, 2024 | $36.48 | $36.61 | $36.12 | $36.15 | 578 062 |
Mar 27, 2024 | $34.94 | $36.40 | $34.88 | $36.37 | 717 886 |
Mar 26, 2024 | $34.51 | $34.95 | $34.47 | $34.58 | 744 490 |
Mar 25, 2024 | $34.86 | $35.23 | $34.39 | $34.45 | 806 022 |
Mar 22, 2024 | $35.44 | $35.44 | $34.61 | $34.68 | 950 347 |
Mar 21, 2024 | $35.70 | $35.98 | $35.05 | $35.22 | 1 017 977 |
Mar 20, 2024 | $36.02 | $36.72 | $35.92 | $36.47 | 565 312 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CAKE stock historical prices to predict future price movements?
Trend Analysis: Examine the CAKE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CAKE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.