Stockscreener 앱 받기
48.66
2.05%
-1.02
시간 외 거래:
49.68
1.02
+2.10%
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $49.19 | $47.80 | $1.39 | 1,074,426.0 | -2.05% |
| 2025-03-28 | $51.00 | $49.15 | $1.85 | 915,158.0 | -2.76% |
| 2025-03-27 | $51.98 | $50.00 | $1.98 | 1,084,814.0 | +1.21% |
| 2025-03-26 | $51.23 | $49.95 | $1.28 | 1,015,204.0 | -0.63% |
| 2025-03-25 | $51.83 | $50.79 | $1.04 | 804,232.0 | -0.78% |
| 2025-03-24 | $51.37 | $49.08 | $2.29 | 1,418,489.0 | +5.13% |
| 2025-03-21 | $48.87 | $47.25 | $1.62 | 1,484,890.0 | +0.35% |
| 2025-03-20 | $49.44 | $47.59 | $1.85 | 1,160,854.0 | +0.54% |
| 2025-03-19 | $48.76 | $46.52 | $2.23 | 1,199,178.0 | +3.12% |
| 2025-03-18 | $46.88 | $45.98 | $0.905 | 1,221,720.0 | -0.97% |
| 2025-03-17 | $47.37 | $45.91 | $1.45 | 939,808.0 | +2.34% |
| 2025-03-14 | $46.28 | $44.96 | $1.32 | 883,861.0 | +2.94% |
| 2025-03-13 | $47.83 | $44.40 | $3.43 | 1,589,855.0 | -5.89% |
| 2025-03-12 | $47.82 | $46.42 | $1.40 | 1,592,077.0 | +1.73% |
| 2025-03-11 | $49.87 | $46.82 | $3.05 | 1,778,341.0 | -4.35% |
| 2025-03-10 | $49.52 | $47.87 | $1.65 | 1,603,785.0 | -0.33% |
| 2025-03-07 | $49.65 | $48.07 | $1.58 | 2,003,998.0 | +1.95% |
| 2025-03-06 | $49.98 | $48.11 | $1.87 | 1,454,062.0 | -3.42% |
| 2025-03-05 | $50.84 | $49.29 | $1.55 | 1,536,039.0 | -0.64% |
| 2025-03-04 | $51.52 | $50.21 | $1.31 | 504,267.0 | -2.03% |
| 2025-03-03 | $55.14 | $50.94 | $4.20 | 1,630,743.0 | -5.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $55.14 | $44.40 | $10.74 | 27,970,227.0 | -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% |
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% |
0.65%
2.58%
자본화:
|
볼륨(24시간):