CAKE: The Cheesecake Factory Inc.

As of Wednesday, June 18th, 2025

$ 58.92

-0.08 -0.14%

Open: 58.96
High: 59.77
Low: 58.33
Volume: 1,380,779
Previous Close on Tuesday, June 17th, 2025

$ 59.00

-0.14 -0.24%

Open: 58.86
High: 60.05
Low: 58.37
Volume: 1,271,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 58.96 59.77 58.33 58.92 1,380,779 -0.08 -0.14
2025-06-17 58.86 60.05 58.37 59.00 1,271,218 -0.14 -0.24
2025-06-16 57.86 59.36 57.62 59.14 1,299,474 +52.12 +742.45
2025-06-13 57.51 58.13 56.40 7.02 1,992,700 -51.77 -88.06
2025-06-12 56.94 58.84 56.94 58.79 1,250,400 +1.18 +2.05
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

58.92 -0.08 -0.14 1,380,779