Stockscreener 앱 받기
45.40
5.24%
2.26
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $45.58 | $43.42 | $2.15 | 1,343,478.0 | +5.24% |
| 2025-11-20 | $44.66 | $43.07 | $1.59 | 970,543.0 | -2.04% |
| 2025-11-19 | $45.41 | $44.03 | $1.38 | 711,934.0 | -2.09% |
| 2025-11-18 | $45.24 | $44.00 | $1.24 | 1,108,210.0 | +1.42% |
| 2025-11-17 | $45.58 | $43.98 | $1.60 | 1,297,257.0 | -1.31% |
| 2025-11-14 | $46.00 | $44.90 | $1.10 | 997,796.0 | -2.07% |
| 2025-11-13 | $47.08 | $45.63 | $1.45 | 1,112,167.0 | -0.26% |
| 2025-11-12 | $46.99 | $45.95 | $1.05 | 1,372,676.0 | +0.31% |
| 2025-11-11 | $46.31 | $45.53 | $0.7763 | 982,721.0 | -0.20% |
| 2025-11-10 | $47.80 | $45.93 | $1.87 | 1,273,289.0 | -3.14% |
| 2025-11-07 | $47.87 | $46.88 | $0.99 | 1,114,052.0 | +1.09% |
| 2025-11-06 | $48.27 | $46.86 | $1.41 | 1,326,903.0 | -2.61% |
| 2025-11-05 | $48.86 | $47.58 | $1.28 | 1,008,797.0 | +0.94% |
| 2025-11-04 | $48.58 | $47.27 | $1.31 | 1,446,421.0 | +0.57% |
| 2025-11-03 | $49.66 | $47.39 | $2.27 | 1,858,035.0 | -4.66% |
| 2025-10-31 | $50.60 | $49.00 | $1.60 | 1,578,246.0 | +1.41% |
| 2025-10-30 | $50.68 | $48.76 | $1.92 | 2,370,441.0 | -2.54% |
| 2025-10-29 | $54.54 | $49.87 | $4.67 | 4,646,813.0 | -7.25% |
| 2025-10-28 | $56.15 | $54.22 | $1.93 | 3,056,684.0 | -2.83% |
| 2025-10-27 | $57.47 | $55.79 | $1.68 | 2,012,288.0 | -0.43% |
| 2025-10-24 | $57.56 | $55.89 | $1.67 | 1,555,151.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $49.66 | $43.07 | $6.59 | 19,267,757.0 | -8.84% |
| 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% |
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% |
7.80%
자본화:
|
볼륨(24시간):