loading

Storico Dei Prezzi Delle Azioni Di Cheesecake Factory Inc (CAKE)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $46.88 $45.44 $1.44 464,881.0 +2.52%
2024-11-04 $46.05 $45.11 $0.94 1,011,741.0 -0.59%
2024-11-01 $46.77 $45.58 $1.19 1,016,278.0 -0.87%
2024-10-31 $47.25 $45.89 $1.36 1,209,842.0 -0.90%
2024-10-30 $49.75 $46.48 $3.27 3,728,107.0 +8.82%
2024-10-29 $43.81 $42.78 $1.03 1,524,902.0 -0.90%
2024-10-28 $43.40 $42.44 $0.965 1,276,447.0 +2.88%
2024-10-25 $42.60 $41.68 $0.92 724,903.0 +1.28%
2024-10-24 $41.67 $40.72 $0.9525 941,008.0 +0.00%
2024-10-23 $42.14 $41.12 $1.02 730,499.0 -1.26%
2024-10-22 $43.51 $41.83 $1.68 1,358,791.0 -0.97%
2024-10-21 $43.10 $42.18 $0.925 1,543,031.0 -1.32%
2024-10-18 $43.41 $42.25 $1.16 2,518,150.0 +2.14%
2024-10-17 $42.30 $41.61 $0.685 534,277.0 +0.86%
2024-10-16 $41.88 $40.76 $1.12 770,792.0 +2.88%
2024-10-15 $41.06 $38.99 $2.07 1,018,776.0 +3.63%
2024-10-14 $39.60 $38.47 $1.13 1,326,678.0 -1.01%
2024-10-11 $39.63 $38.50 $1.13 897,608.0 +2.25%
2024-10-10 $39.06 $38.40 $0.665 1,078,373.0 -2.12%
2024-10-09 $40.28 $39.51 $0.77 648,992.0 -1.03%
2024-10-08 $40.72 $39.93 $0.79 755,379.0 -1.43%

Cheesecake Factory Inc Stock (CAKE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cheesecake Factory Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CAKE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cheesecake Factory Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Cheesecake Factory Inc Storia dei prezzi delle azioni (CAKE) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $46.88 $45.11 $1.77 2,492,900.0 +1.04%
2024-10 $49.75 $38.40 $11.35 26,711,370.0 +13.98%
2024-09 $41.26 $35.40 $5.86 16,638,134.0 +3.15%
2024-08 $41.34 $33.50 $7.84 21,933,413.0 +1.08%
2024-07 $41.12 $36.01 $5.11 21,872,216.0 -1.02%
2024-06 $40.98 $37.35 $3.63 16,528,337.0 +2.10%
2024-05 $41.25 $33.44 $7.81 29,237,491.0 +11.47%
2024-04 $37.65 $33.05 $4.60 18,200,590.0 -4.51%
2024-03 $37.50 $34.39 $3.11 15,125,690.0 +2.18%
2024-02 $36.36 $33.61 $2.75 17,873,541.0 +2.94%
2024-01 $35.41 $31.24 $4.18 16,541,479.0 -1.83%

Cheesecake Factory Inc Storia dei prezzi delle azioni (CAKE) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $36.42 $30.96 $5.46 17,117,089.0 +11.67%
2023-11 $33.45 $29.27 $4.18 18,944,664.0 +0.90%
2023-10 $31.99 $28.58 $3.41 18,777,046.0 +2.54%
2023-09 $32.34 $28.60 $3.74 17,321,890.0 -4.87%
2023-08 $38.19 $31.40 $6.79 22,860,181.0 -13.40%
2023-07 $37.75 $33.40 $4.35 15,736,587.0 +6.36%
2023-06 $34.99 $31.15 $3.84 16,978,235.0 +10.37%
2023-05 $35.45 $30.91 $4.54 25,584,556.0 -7.01%
2023-04 $35.22 $31.62 $3.60 19,754,278.0 -3.88%
2023-03 $38.95 $33.17 $5.78 20,754,434.0 -6.38%
2023-02 $41.28 $36.91 $4.37 20,131,912.0 -4.61%
2023-01 $41.05 $31.89 $9.15 23,354,649.0 +23.78%

Cheesecake Factory Inc Storia dei prezzi delle azioni (CAKE) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $35.51 $30.51 $5.00 20,598,245.0 -9.50%
2022-11 $38.33 $31.81 $6.52 23,429,427.0 -2.15%
2022-10 $36.44 $28.48 $7.96 19,523,371.0 +22.30%
2022-09 $34.33 $27.91 $6.42 19,983,131.0 -4.38%
2022-08 $34.32 $28.34 $5.98 25,137,522.0 +4.76%
2022-07 $30.20 $26.05 $4.15 20,150,766.0 +10.64%
2022-06 $33.18 $26.12 $7.06 19,579,371.0 -19.11%
2022-05 $39.44 $27.42 $12.02 24,295,574.0 -11.51%
2022-04 $40.94 $34.61 $6.33 21,423,557.0 -7.24%
2022-03 $42.50 $31.43 $11.07 22,349,682.0 -7.01%
2022-02 $44.65 $35.03 $9.62 18,773,311.0 +19.93%
2022-01 $42.12 $33.41 $8.70 18,363,569.0 -8.86%
$186.04
price up icon 0.31%
restaurants DPZ
$429.25
price down icon 0.20%
$133.76
price up icon 1.30%
$48.06
price down icon 0.80%
restaurants DRI
$160.75
price up icon 1.24%
restaurants QSR
$68.54
price down icon 2.08%
Capitalizzazione:     |  Volume (24 ore):