Stockscreener 앱 받기
61.69
1.44%
0.885
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $62.09 | $60.88 | $1.21 | 259,251.0 | +1.46% |
| 2026-05-07 | $60.86 | $58.70 | $2.16 | 1,000,454.0 | +0.30% |
| 2026-05-06 | $63.30 | $60.58 | $2.72 | 1,019,613.0 | -0.83% |
| 2026-05-05 | $62.07 | $59.01 | $3.06 | 1,395,795.0 | +3.10% |
| 2026-05-04 | $60.63 | $59.06 | $1.57 | 1,093,531.0 | -1.51% |
| 2026-05-01 | $62.69 | $59.58 | $3.11 | 1,734,186.0 | -4.25% |
| 2026-04-30 | $65.45 | $60.95 | $4.50 | 2,724,195.0 | +0.32% |
| 2026-04-29 | $64.00 | $62.04 | $1.96 | 2,448,031.0 | -0.02% |
| 2026-04-28 | $63.19 | $61.35 | $1.84 | 1,384,775.0 | +0.27% |
| 2026-04-27 | $63.67 | $61.45 | $2.22 | 1,522,439.0 | +1.28% |
| 2026-04-24 | $62.42 | $60.70 | $1.72 | 702,670.0 | -0.26% |
| 2026-04-23 | $64.00 | $61.73 | $2.27 | 934,930.0 | -2.20% |
| 2026-04-22 | $63.80 | $62.08 | $1.72 | 1,479,022.0 | +2.31% |
| 2026-04-21 | $63.23 | $61.42 | $1.81 | 1,123,221.0 | -0.48% |
| 2026-04-20 | $62.77 | $61.28 | $1.49 | 965,728.0 | -0.86% |
| 2026-04-17 | $63.90 | $60.63 | $3.27 | 1,077,501.0 | +4.05% |
| 2026-04-16 | $61.51 | $59.73 | $1.78 | 1,211,864.0 | -2.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $63.30 | $58.70 | $4.60 | 6,502,830.0 | -1.88% |
| 2026-04 | $65.45 | $53.76 | $11.69 | 24,955,732.0 | +14.83% |
| 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% |
0.24%
0.29%
자본화:
|
볼륨(24시간):