NASDAQ:CAKE
The Cheesecake Factory Incorporated Stock Price (Quote)
$38.44
-2.25 (-5.53%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.20 | $41.25 | Friday, 17th May 2024 CAKE stock ended at $38.44. This is 5.53% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.94% from a day low at $38.41 to a day high of $39.16. |
90 days | $33.05 | $41.25 | |
52 weeks | $28.58 | $41.25 |
Date | Open | High | Low | Close | Volume |
Oct 12, 2023 | $30.41 | $30.74 | $28.79 | $29.00 | 1 146 977 |
Oct 11, 2023 | $30.13 | $30.74 | $29.55 | $30.38 | 699 818 |
Oct 10, 2023 | $29.75 | $30.69 | $29.72 | $30.42 | 859 025 |
Oct 09, 2023 | $28.80 | $29.68 | $28.77 | $29.58 | 795 437 |
Oct 06, 2023 | $29.50 | $29.57 | $28.63 | $29.23 | 950 726 |
Oct 05, 2023 | $29.55 | $30.08 | $29.46 | $29.70 | 676 246 |
Oct 04, 2023 | $28.77 | $29.72 | $28.77 | $29.71 | 831 816 |
Oct 03, 2023 | $29.52 | $29.76 | $28.58 | $28.59 | 802 897 |
Oct 02, 2023 | $30.28 | $30.50 | $29.49 | $29.60 | 1 120 134 |
Sep 29, 2023 | $30.51 | $30.75 | $30.13 | $30.30 | 937 747 |
Sep 28, 2023 | $29.14 | $30.45 | $29.10 | $30.23 | 873 576 |
Sep 27, 2023 | $29.17 | $29.61 | $28.98 | $29.13 | 701 488 |
Sep 26, 2023 | $28.76 | $29.16 | $28.76 | $28.93 | 770 359 |
Sep 25, 2023 | $28.70 | $29.10 | $28.60 | $28.93 | 830 230 |
Sep 22, 2023 | $29.06 | $29.15 | $28.75 | $28.95 | 1 144 739 |
Sep 21, 2023 | $29.40 | $29.64 | $29.07 | $29.16 | 466 391 |
Sep 20, 2023 | $29.75 | $30.33 | $29.55 | $29.62 | 859 371 |
Sep 19, 2023 | $29.34 | $29.68 | $29.26 | $29.59 | 747 975 |
Sep 18, 2023 | $30.57 | $30.57 | $29.42 | $29.42 | 823 038 |
Sep 15, 2023 | $30.25 | $30.55 | $29.93 | $30.48 | 1 691 146 |
Sep 14, 2023 | $30.25 | $30.41 | $29.51 | $30.29 | 1 081 278 |
Sep 13, 2023 | $30.20 | $30.45 | $29.88 | $29.91 | 716 440 |
Sep 12, 2023 | $29.75 | $30.42 | $29.43 | $30.21 | 704 351 |
Sep 11, 2023 | $30.44 | $30.56 | $29.46 | $29.93 | 918 009 |
Sep 08, 2023 | $30.74 | $30.79 | $30.06 | $30.31 | 819 784 |
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.