Stockscreener 앱 받기
63.27
1.16%
-0.77
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $64.80 | $62.81 | $1.99 | 800,197.0 | -1.30% |
| 2026-03-04 | $64.16 | $62.25 | $1.91 | 1,086,279.0 | +0.79% |
| 2026-03-03 | $63.61 | $60.08 | $3.53 | 1,288,771.0 | +0.94% |
| 2026-03-02 | $64.54 | $62.55 | $1.99 | 1,409,981.0 | -2.82% |
| 2026-02-27 | $65.03 | $63.44 | $1.59 | 990,460.0 | -0.46% |
| 2026-02-26 | $66.50 | $64.98 | $1.52 | 1,037,017.0 | -1.30% |
| 2026-02-25 | $66.25 | $63.83 | $2.42 | 1,473,955.0 | +2.49% |
| 2026-02-24 | $64.71 | $63.35 | $1.36 | 1,277,792.0 | +0.61% |
| 2026-02-23 | $64.20 | $61.46 | $2.74 | 1,928,886.0 | +0.65% |
| 2026-02-20 | $63.69 | $60.53 | $3.16 | 1,976,339.0 | +1.79% |
| 2026-02-19 | $64.86 | $61.00 | $3.85 | 2,589,718.0 | -2.58% |
| 2026-02-18 | $65.55 | $61.82 | $3.73 | 2,975,457.0 | +2.41% |
| 2026-02-17 | $63.00 | $59.61 | $3.39 | 3,101,263.0 | +6.63% |
| 2026-02-13 | $59.55 | $58.35 | $1.20 | 991,716.0 | -0.03% |
| 2026-02-12 | $62.78 | $58.52 | $4.26 | 1,267,849.0 | -4.68% |
| 2026-02-11 | $61.63 | $60.35 | $1.28 | 1,583,199.0 | +1.65% |
| 2026-02-10 | $63.87 | $60.51 | $3.36 | 1,664,775.0 | -4.60% |
| 2026-02-09 | $64.24 | $62.59 | $1.65 | 1,125,909.0 | +0.38% |
| 2026-02-06 | $63.99 | $62.00 | $1.99 | 1,225,953.0 | +0.68% |
| 2026-02-05 | $62.98 | $61.28 | $1.70 | 1,260,546.0 | +1.62% |
| 2026-02-04 | $62.19 | $59.70 | $2.49 | 1,905,703.0 | +3.34% |
| 2026-02-03 | $60.10 | $58.32 | $1.78 | 1,044,025.0 | +2.08% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $64.80 | $60.08 | $4.72 | 4,585,228.0 | -2.42% |
| 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% |
1.84%
0.48%
자본화:
|
볼륨(24시간):