CAKE: The Cheesecake Factory Inc.
$ 77.74 |
|
+0.85 +1.11% |
|
| Open: | 76.55 |
| High: | 78.29 |
| Low: | 76.14 |
| Volume: | 824,585 |
$ 76.89
-2.29 -2.89%
| Open: | 79.10 |
| High: | 79.23 |
| Low: | 76.46 |
| Volume: | 1,298,796 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 76.55 | 78.29 | 76.14 | 77.74 | 824,585 | +0.85 | +1.11 |
| 2026-07-06 | 79.10 | 79.23 | 76.46 | 76.89 | 1,298,796 | -2.29 | -2.89 |
| 2026-07-02 | 80.37 | 80.64 | 77.43 | 79.18 | 1,410,317 | -0.46 | -0.58 |
| 2026-07-01 | 79.54 | 80.93 | 78.92 | 79.64 | 1,153,142 | +0.10 | +0.13 |
| 2026-06-30 | 79.45 | 80.04 | 78.25 | 79.54 | 1,227,381 | +0.18 | +0.23 |
| 2026-06-29 | 79.55 | 80.00 | 78.00 | 79.36 | 1,076,098 | -1.02 | -1.27 |
| 2026-06-26 | 78.26 | 80.89 | 77.92 | 80.38 | 2,070,623 | +1.33 | +1.68 |
| 2026-06-25 | 76.61 | 79.70 | 76.61 | 79.05 | 1,005,882 | +0.88 | +1.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,925.15 | -130.76 | -0.25 | 441,986,651 |
|
DJTA
Dow Jones Transportation Average |
21,772.71 | -98.34 | -0.45 | 62,038,811 |
|
SPX
S&P 500 Index |
7,503.85 | -33.58 | -0.45 | |
|
OEX
S&P 100 Index |
3,689.63 | -11.63 | -0.31 | |
|
NDX
NASDAQ 100 Index |
29,173.02 | -524.86 | -1.77 | |
|
NYA
NYSE Composite Index |
24,016.96 | -58.16 | -0.24 | |
|
XAX
NYSE AMEX Composite Index |
7,915.65 | +99.51 | +1.27 | |
|
RUI
RUSSELL 1000 Index |
4,092.01 | -21.13 | -0.51 | |
|
RUT
Russell 2000 Index |
2,982.49 | -27.05 | -0.90 | |
|
RUA
Russell 3000 Index |
4,274.94 | -22.79 | -0.53 | |
|
VIX
CBOE Volatility Index |
16.13 | +0.56 | +3.60 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.13 | +0.08 | +0.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.38 | +0.14 | +0.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.01 | +0.23 | +1.22 |