Home |
Free Dividend Report |
CAKE Dividend History |
CAKE Historical Stock Prices |
Preferred Stock Newsletter |
CAKE Options Chain |
Stock Message Boards |
Cheesecake Factory (CAKE) has the following price history information. Looking back at CAKE historical stock prices for the last five trading days, on April 16, 2024, CAKE opened at $33.60, traded as high as $34.29 and as low as $33.08, and closed at $34.23. Trading volume was a total of 1.02M shares. On April 17, 2024, CAKE opened at $34.46, traded as high as $34.60 and as low as $33.20, and closed at $33.48. Trading volume was a total of 691.30K shares. On April 18, 2024, CAKE opened at $33.72, traded as high as $34.17 and as low as $33.42, and closed at $33.81. Trading volume was a total of 555.80K shares. On April 19, 2024, CAKE opened at $33.60, traded as high as $34.11 and as low as $33.60, and closed at $34.00. Trading volume was a total of 572.00K shares. On April 22, 2024, CAKE opened at $34.11, traded as high as $34.36 and as low as $33.79, and closed at $34.31. Trading volume was a total of 708.40K shares.
CAKE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cheesecake Factory shares, starting with a $10,000 purchase of CAKE, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/24/2014 | ||
End date: | 04/22/2024 | ||
Start price/share: | $45.90 | ||
End price/share: | $34.31 | ||
Starting shares: | 217.86 | ||
Ending shares: | 264.31 | ||
Dividends reinvested/share: | $8.28 | ||
Total return: | -9.32% | ||
Average Annual Total Return: | -0.97% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $9,071.02 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/24/2014 | ||
End date: | 04/22/2024 | ||
Start price/share: | $45.90 | ||
End price/share: | $34.31 | ||
Dividends collected/share: | $8.28 | ||
Total return: | -7.21% | ||
Average Annual Total Return: | -0.75% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $9,274.62 | ||
Years: | 10.00 |
CAKE Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/16/2024 | $33.60 | $34.29 | $33.08 | $34.23 | 1.02M |
04/17/2024 | $34.46 | $34.60 | $33.20 | $33.48 | 691.30K |
04/18/2024 | $33.72 | $34.17 | $33.42 | $33.81 | 555.80K |
04/19/2024 | $33.60 | $34.11 | $33.60 | $34.00 | 572.00K |
04/22/2024 | $34.11 | $34.36 | $33.79 | $34.31 | 708.40K |
About Cheesecake Factory |
The Cheesecake Factory is engaged in the restaurant and bakery businesses. Co.'s restaurants include: The Cheesecake Factory, which its menu includes appetizers, pizza, seafood, steaks, chicken, burgers, small plates, pastas, salads, sandwiches and omelettes; North Italia, which provides an assortment of wines, beers and house-made cocktails; Grand Lux Cafe, which provides American dishes and international favorites, including appetizers, pasta, seafood, steaks, chicken, burgers, salads, and desserts; and Social Monk Asian Kitchen features the cuisines of Thailand, Vietnam, Malaysia, Singapore, China, Indonesia and India. |
CAKE Historical Closing Prices | |
Date | Close |
04/16/2024 | $34.23 |
04/17/2024 | $33.48 |
04/18/2024 | $33.81 |
04/19/2024 | $34.00 |
04/22/2024 | $34.31 |
Services Historical Prices |
CAKE is categorized under the Services sector; below are some other companies in the same sector:
CAL Historical Stock Prices Also explore: CAKE shares outstanding history
Free CAKE Email Alerts:
|
CAKE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.