46.56
price up icon0.47%   0.22
after-market 시간 외 거래: 47.45 0.89 +1.91%
loading

Cheesecake Factory Inc 주식 (CAKE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $47.23 $46.05 $1.18 900,223.0 +0.47%
2024-11-21 $46.87 $46.09 $0.7793 738,252.0 -0.62%
2024-11-20 $46.65 $45.75 $0.90 700,601.0 +0.13%
2024-11-19 $47.06 $46.01 $1.05 919,944.0 -0.85%
2024-11-18 $48.75 $46.42 $2.33 926,296.0 -2.27%
2024-11-15 $48.83 $47.73 $1.10 737,592.0 -0.08%
2024-11-14 $49.65 $47.85 $1.80 980,499.0 -0.46%
2024-11-13 $49.49 $48.16 $1.34 1,274,439.0 +0.65%
2024-11-12 $48.44 $47.29 $1.15 1,674,160.0 +2.28%
2024-11-11 $47.84 $46.70 $1.14 1,042,553.0 +0.84%
2024-11-08 $47.32 $46.27 $1.05 1,301,015.0 -1.59%
2024-11-07 $49.63 $47.20 $2.43 1,375,193.0 -4.25%
2024-11-06 $50.75 $48.75 $2.00 1,797,157.0 +5.71%
2024-11-05 $46.88 $45.44 $1.44 1,036,247.0 +2.59%
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%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $50.75 $45.11 $5.64 18,332,413.0 +0.74%
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 주식 (CAKE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (CAKE) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$194.90
price up icon 1.22%
restaurants DPZ
$453.35
price up icon 1.68%
$145.00
price up icon 0.14%
$47.07
price down icon 0.04%
restaurants DRI
$167.69
price up icon 1.90%
restaurants QSR
$69.10
price down icon 0.97%
자본화:     |  볼륨(24시간):