Log in
E-mail
Password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

THE CHEESECAKE FACTORY INCORPORATED

(CAKE)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 07/30 04:00:00 pm
07/26/2021 07/27/2021 07/28/2021 07/29/2021 07/30/2021 Date
54.52(c) 55.01(c) 47.75(c) 47.74(c) 45.26(c) Last
+5.27% +0.90% -13.20% -0.02% -5.19% Change
1 862 389 1 812 232 6 096 770 2 226 685 2 920 094 Volume
51.82 54.08 51 48.11 47.23 Open
54.58 55.31 51.34 48.97 48.23 High
51.82 53.5 47.745 47.06 45.19 Low
Capitalization
Number of securities 46 559 900
Capitalization (USD) 2 222 769 626
Volumes Nasdaq
Session volume 2 920 094
Avg. Volume 20 sessions 1 516 129
Volume ratio 1.93
Session exchange 132 163 454$
Avg. Exchange 20 sessions 68 619 996$
Swapped fund session 6.27%
Price-change End-of-day data
5-day price change -12.61%
Change as of January 1 +22.13%
1-year price change +77.91%
10-year price change +56.99%
Extremes Nasdaq
10-year High (05/03/2017) 67.14
10-year Low (03/17/2020) 14.52
Indicators Nasdaq
STIM
RSI 14 days 39.35
MA20 51.46
MA50 54.24
MA100 56.66
MA20 / Price -13.70%
MA50 / Price -19.84%
MA100 / Price -25.19%
Last transactions Nasdaq
Time Price Quantity
04:00:00 pm 45.26 135700
03:59:59 pm 45.27 892
03:59:59 pm 45.265 865
03:59:59 pm 45.26 100
03:59:59 pm 45.26 100
03:59:58 pm 45.26 100
03:59:58 pm 45.24 106
03:59:57 pm 45.22 100
03:59:57 pm 45.21 100
03:59:57 pm 45.21 281
03:59:57 pm 45.21 194
03:59:57 pm 45.21 100
03:59:57 pm 45.2105 400
03:59:57 pm 45.21 112
03:59:57 pm 45.23 147
03:59:56 pm 45.21 108
03:59:56 pm 45.21 108
03:59:55 pm 45.21 114
03:59:55 pm 45.22 200
Transaction History
Opening hours Nasdaq
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for THE CHEESECAKE FACTORY INCORPORATED
Daily chart THE CHEESECAKE FACTORY INCORPORATED
Duration : Period :
The Cheesecake Factory Incorporated Technical Analysis Chart | CAKE | US1630721017 | MarketScreener