CAKE (The Cheesecake Facto...) Stock Historical Data
$ 62.71 |
|
+0.58 +0.93% |
|
| Open: | 62.28 |
| High: | 64.04 |
| Low: | 62.20 |
| Volume: | 1,013,689 |
$ 62.13
+0.21 +0.34%
| Open: | 61.73 |
| High: | 62.14 |
| Low: | 60.90 |
| Volume: | 898,723 |
| Date | Open | High | Low | Close | Volume |
|---|
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
BKE
The Buckle Inc. |
56.18 | +1.33 | +2.42 | 939,430 |
|
IVV
iShares Core S&P 500 ETF |
648.50 | +9.80 | +1.53 | 4,021,159 |
|
BIV
Vanguard Intermediate-Term Bond ETF |
77.59 | +0.44 | +0.57 | 1,104,382 |
|
BA
The Boeing Company |
230.12 | +5.66 | +2.52 | 8,530,781 |
|
CAKE
The Cheesecake Factory Inc. |
62.71 | +0.58 | +0.93 | 1,013,689 |