Stockscreener 앱 받기
46.41
1.79%
0.86
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $46.88 | $45.44 | $1.44 | 173,517.0 | +1.81% |
| 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 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.88 | $45.11 | $1.77 | 2,201,536.0 | +0.34% |
| 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
| 월 | 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
| 월 | 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% |
0.31%
0.14%
자본화:
|
볼륨(24시간):