CAKE: The Cheesecake Factory Inc.
$ 54.67 |
|
-- 0 0% |
|
| Open: | 54.67 |
| High: | 54.67 |
| Low: | 54.67 |
| Volume: | N/A |
$ 54.67
+1.86 +3.52%
| Open: | 52.92 |
| High: | 55.12 |
| Low: | 52.67 |
| Volume: | 1,648,853 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | 52.92 | 55.12 | 52.67 | 54.67 | 1,648,853 | +1.86 | +3.52 |
| 2026-01-02 | 50.62 | 52.91 | 50.52 | 52.81 | 979,263 | +2.33 | +4.62 |
| 2025-12-31 | 50.00 | 50.78 | 49.65 | 50.48 | 89,134 | +0.47 | +0.94 |
| 2025-12-30 | 50.85 | 50.85 | 49.92 | 50.01 | 1,046,485 | -0.74 | -1.46 |
| 2025-12-29 | 51.96 | 52.22 | 50.48 | 50.75 | 1,024,536 | -1.80 | -3.43 |
| 2025-12-26 | 51.74 | 52.58 | 51.47 | 52.55 | 791,063 | +0.90 | +1.74 |
| 2025-12-24 | 51.23 | 51.79 | 50.92 | 51.65 | 337,221 | +0.56 | +1.10 |
| 2025-12-23 | 52.18 | 52.23 | 50.72 | 51.09 | 978,403 | -1.14 | -2.18 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,027.57 | +50.39 | +0.10 | 50,185,227 |
|
DJTA
Dow Jones Transportation Average |
17,799.18 | +61.37 | +0.35 | 11,202,593 |
|
SPX
S&P 500 Index |
6,911.23 | +9.18 | +0.13 | |
|
OEX
S&P 100 Index |
3,446.38 | +2.92 | +0.08 | |
|
NDX
NASDAQ 100 Index |
25,481.64 | +80.32 | +0.32 | |
|
NYA
NYSE Composite Index |
22,489.19 | +57.09 | +0.25 | |
|
XAX
NYSE AMEX Composite Index |
7,044.02 | +65.11 | +0.93 | |
|
RUI
RUSSELL 1000 Index |
3,772.90 | +3.88 | +0.10 | |
|
RUT
Russell 2000 Index |
2,544.37 | -3.55 | -0.14 | |
|
RUA
Russell 3000 Index |
3,926.86 | +3.61 | +0.09 | |
|
VIX
CBOE Volatility Index |
14.75 | -0.15 | -1.01 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | -0.07 | -0.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.85 | -0.11 | -0.52 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.23 | -0.09 | -0.49 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,890.18 | +32.84 | +0.28 |