Stockscreener 앱 받기
61.47
0.34%
0.21
시장 영업 전:
61.99
0.52
+0.85%
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $62.22 | $60.67 | $1.55 | 1,001,170.0 | +0.34% |
| 2026-04-14 | $61.62 | $58.76 | $2.87 | 1,224,737.0 | +4.01% |
| 2026-04-13 | $59.26 | $57.39 | $1.87 | 1,033,815.0 | -0.42% |
| 2026-04-10 | $59.66 | $58.52 | $1.14 | 765,847.0 | +0.65% |
| 2026-04-09 | $59.18 | $57.42 | $1.76 | 832,082.0 | +2.12% |
| 2026-04-08 | $59.41 | $57.15 | $2.26 | 901,128.0 | +3.17% |
| 2026-04-07 | $57.35 | $55.74 | $1.61 | 821,492.0 | -2.24% |
| 2026-04-06 | $57.09 | $55.02 | $2.07 | 718,573.0 | +3.31% |
| 2026-04-02 | $56.09 | $53.76 | $2.33 | 970,233.0 | -0.13% |
| 2026-04-01 | $55.66 | $54.04 | $1.62 | 1,112,279.0 | +1.00% |
| 2026-03-31 | $55.75 | $53.73 | $2.02 | 1,085,458.0 | +0.70% |
| 2026-03-30 | $55.42 | $53.59 | $1.83 | 989,437.0 | +0.55% |
| 2026-03-27 | $55.36 | $52.82 | $2.54 | 1,496,249.0 | -2.28% |
| 2026-03-26 | $56.63 | $55.23 | $1.41 | 733,346.0 | -1.76% |
| 2026-03-25 | $57.86 | $55.47 | $2.39 | 894,498.0 | -1.18% |
| 2026-03-24 | $57.41 | $55.68 | $1.73 | 1,054,259.0 | +0.83% |
| 2026-03-23 | $59.68 | $56.33 | $3.35 | 1,115,948.0 | -1.10% |
| 2026-03-20 | $58.21 | $56.92 | $1.29 | 1,765,199.0 | -0.10% |
| 2026-03-19 | $58.08 | $55.36 | $2.72 | 1,912,774.0 | +1.71% |
| 2026-03-18 | $57.84 | $55.90 | $1.94 | 1,347,703.0 | -3.15% |
| 2026-03-17 | $60.02 | $57.84 | $2.17 | 1,567,923.0 | -1.91% |
Cheesecake Factory Inc 주식 (CAKE) 연도별 가격 이력
이 심층 분석에서는 Cheesecake Factory Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheesecake Factory Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $62.22 | $53.76 | $8.46 | 10,382,526.0 | +12.27% |
| 2026-03 | $64.80 | $52.82 | $11.98 | 28,579,042.0 | -15.48% |
| 2026-02 | $66.50 | $57.43 | $9.07 | 30,325,887.0 | +11.77% |
| 2026-01 | $61.75 | $50.52 | $11.23 | 25,791,902.0 | +14.82% |
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $52.77 | $46.47 | $6.30 | 21,212,048.0 | +4.93% |
| 2025-11 | $49.66 | $43.07 | $6.59 | 22,672,155.0 | -4.30% |
| 2025-10 | $57.56 | $48.76 | $8.80 | 34,177,145.0 | -8.86% |
| 2025-09 | $62.42 | $53.38 | $9.04 | 27,781,970.0 | -11.10% |
| 2025-08 | $64.87 | $60.69 | $4.18 | 27,821,054.0 | -3.83% |
| 2025-07 | $69.02 | $60.51 | $8.51 | 32,601,572.0 | +1.99% |
| 2025-06 | $62.72 | $54.27 | $8.45 | 27,615,793.0 | +13.58% |
| 2025-05 | $57.02 | $47.78 | $9.24 | 25,289,859.0 | +9.53% |
| 2025-04 | $52.27 | $42.69 | $9.58 | 30,766,855.0 | +3.51% |
| 2025-03 | $55.14 | $44.40 | $10.74 | 26,895,801.0 | -9.94% |
| 2025-02 | $57.32 | $50.36 | $6.96 | 36,965,600.0 | -3.78% |
| 2025-01 | $56.55 | $47.20 | $9.35 | 26,304,309.0 | +18.36% |
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.10 | $46.84 | $5.26 | 20,973,526.0 | -6.46% |
| 2024-11 | $50.94 | $45.11 | $5.83 | 21,745,980.0 | +9.56% |
| 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% |
0.29%
0.77%
자본화:
|
볼륨(24시간):