Stockscreener 앱 받기
105.16
0.64%
0.67
시간 외 거래:
107.26
2.10
+2.00%
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $107.1 | $103.7 | $3.46 | 1,282,520.0 | +0.64% |
| 2026-09-25 | $105.9 | $102.3 | $3.58 | 984,554.0 | -0.53% |
| 2026-09-24 | $105.7 | $103.3 | $2.40 | 1,224,630.0 | +0.61% |
| 2026-09-23 | $106.0 | $101.7 | $4.30 | 1,776,101.0 | +1.33% |
| 2026-09-22 | $104.6 | $100.5 | $4.08 | 1,899,932.0 | +3.59% |
| 2026-09-21 | $100.0 | $96.97 | $3.07 | 1,118,217.0 | +3.07% |
| 2026-09-18 | $96.54 | $94.54 | $2.00 | 1,616,005.0 | +0.67% |
| 2026-09-17 | $98.26 | $95.79 | $2.47 | 933,655.0 | -1.19% |
| 2026-09-16 | $98.18 | $96.41 | $1.77 | 1,482,530.0 | +0.30% |
| 2026-09-15 | $105.0 | $95.62 | $9.36 | 2,216,047.0 | -8.03% |
| 2026-09-14 | $105.8 | $103.2 | $2.63 | 1,089,828.0 | +2.41% |
| 2026-09-11 | $103.3 | $99.54 | $3.77 | 1,232,432.0 | +1.52% |
| 2026-09-10 | $104.0 | $100.4 | $3.63 | 1,493,463.0 | -2.36% |
| 2026-09-09 | $106.7 | $103.3 | $3.44 | 1,487,978.0 | -3.36% |
| 2026-09-08 | $109.5 | $106.6 | $2.86 | 1,441,167.0 | -0.34% |
| 2026-09-04 | $109.9 | $106.8 | $3.08 | 1,184,086.0 | +0.37% |
| 2026-09-03 | $108.9 | $106.5 | $2.38 | 863,581.0 | -1.28% |
| 2026-09-02 | $109.9 | $108.2 | $1.80 | 1,319,577.0 | +0.19% |
| 2026-09-01 | $109.5 | $106.4 | $3.13 | 1,359,887.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $109.9 | $94.54 | $15.41 | 27,288,710.0 | -3.95% |
| 2026-08 | $118.5 | $101.5 | $16.95 | 38,401,290.0 | +7.96% |
| 2026-07 | $103.3 | $75.59 | $27.74 | 37,875,598.0 | +27.51% |
| 2026-06 | $80.89 | $63.08 | $17.81 | 28,973,994.0 | +20.44% |
| 2026-05 | $67.14 | $55.83 | $11.31 | 21,859,838.0 | +5.04% |
| 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% |
2.29%
0.04%
자본화:
|
볼륨(24시간):