NASDAQ, CAKE End of Day and Historical Stock Data [Cheesecake Fact]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CAKE:

11 Aug 25 16:25

LAST: 61.59	CHANGE: 0.05	OPEN: 61.65	HIGH: 61.74	ASK: 47.65	VOLUME: 959.9K
LAST: 61.59	CHG(%): 0.08	PREV: 61.54	LOW: 60.89	BID: 41.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	61.65	61.84	60.89	61.59	990.2K
08 Aug 25	61.41	61.87	60.69	61.54	1.5M
07 Aug 25	62.05	62.25	60.75	61.93	1.25M
06 Aug 25	62.00	62.43	60.70	61.75	1.46M
05 Aug 25	63.01	63.50	61.47	61.63	2.1M
04 Aug 25	63.17	63.45	61.35	62.59	2.74M
01 Aug 25	63.42	64.11	61.28	62.38	1.94M
31 Jul 25	65.87	67.00	63.37	63.91	2.22M
30 Jul 25	66.00	67.63	64.19	66.47	3.62M
29 Jul 25	65.93	66.19	63.13	63.18	2.6M

COMPANY PROFILE

Name:
About:	As of February 28, 2008, The Cheesecake Factory Incorporated (referred to herein as the ?Company? or in the first person notations ?we,? ?us? and ?our?) operated 139 upscale, full-service, casual dining restaurants under The Cheesecake Factory? mark in 34 states and the District of Columbia. We also operated 13 upscale, full-service, casual dining restaurants under the Grand Lux Cafe? mark in nine states; and a self-service, limited menu ?express? foodservice operation under The Cheesecake Factory Express? mark inside the DisneyQuest? family entertainment center in Orlando, Florida. We also operated bakery production facilities in Calabasas Hills, California and Rocky Mount, North Carolina that produce baked desserts and other products for our restaurants and for other foodservice operators, retailers and distributors. We also licensed two bakery cafes under The Cheesecake Factory Bakery Cafe? mark to another foodservice operator. ...
Sector:	Consumer Services
Industry:	Restaurants
CUSIP:	163072101
CIK:	0887596

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 04, 1993

Purchase Intraday History
for this symbol from Feb 04, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.60
PEG Ratio:	1.59
EPS Ratio:	3.19
DivYield:	2.63
PtB:	9.59
PtS:	0.88
EBITDA:	283.91M
Shares:	49.53M
Market Cap:	3.05B
52wk range:	35.12 - 69.70

TECHNICALS

MA5:	61.69
MA20:	63.60
MA50:	61.72
MA200:	52.90
STO9:	1.94
RSI14:	37.68
WPR14:	-99.28
MTM14:	-6.92
ROC14:	-0.10
Week High:	63.50
Week Low:	60.69
Month High:	69.70
Month Low:	60.51