U.S. markets closed
F S&P 500
5,868.00 +5.25 (+0.09%) F Dow Jones
43,016.00 +1.00 (+0.00%) F Nasdaq
20,385.25 +43.25 (+0.21%) E-mini Russell 2000 Index Futur
2,274.20 +6.60 (+0.29%) Petróleo
70.87 +0.29 (+0.41%) Oro
2,683.10 +4.20 (+0.16%)
The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 39.13 | 41.07 | 38.99 | 40.59 | 40.59 | 1,079,400 |
| 14 oct 2024 | 39.60 | 39.60 | 38.47 | 39.17 | 39.17 | 1,366,400 |
| 11 oct 2024 | 38.53 | 39.63 | 38.50 | 39.57 | 39.57 | 899,200 |
| 10 oct 2024 | 39.06 | 39.07 | 38.40 | 38.70 | 38.70 | 1,086,400 |
| 09 oct 2024 | 40.10 | 40.28 | 39.51 | 39.54 | 39.54 | 652,600 |
| 08 oct 2024 | 40.53 | 40.72 | 39.93 | 39.95 | 39.95 | 761,800 |
| 07 oct 2024 | 42.43 | 42.43 | 40.02 | 40.53 | 40.53 | 1,099,100 |
| 04 oct 2024 | 41.37 | 42.82 | 40.98 | 42.60 | 42.60 | 1,005,200 |
| 03 oct 2024 | 40.98 | 41.18 | 40.30 | 40.53 | 40.53 | 547,000 |
| 02 oct 2024 | 40.70 | 41.80 | 40.47 | 41.46 | 41.46 | 738,700 |
| 01 oct 2024 | 40.73 | 41.62 | 40.60 | 40.97 | 40.97 | 763,400 |
| 30 sept 2024 | 39.93 | 41.00 | 39.85 | 40.55 | 40.55 | 867,400 |
| 27 sept 2024 | 41.24 | 41.26 | 39.46 | 39.80 | 39.80 | 869,400 |
| 26 sept 2024 | 40.60 | 41.21 | 40.30 | 41.13 | 41.13 | 684,800 |
| 25 sept 2024 | 40.00 | 40.50 | 39.67 | 40.14 | 40.14 | 823,600 |
| 24 sept 2024 | 39.57 | 40.52 | 39.57 | 39.92 | 39.92 | 794,500 |
| 23 sept 2024 | 39.05 | 39.74 | 38.82 | 39.56 | 39.56 | 999,300 |
| 20 sept 2024 | 39.27 | 39.40 | 38.53 | 38.73 | 38.73 | 1,344,800 |
| 19 sept 2024 | 39.33 | 40.08 | 38.37 | 39.21 | 39.21 | 1,038,900 |
| 18 sept 2024 | 38.36 | 39.07 | 37.82 | 38.14 | 38.14 | 931,200 |
| 17 sept 2024 | 38.00 | 38.92 | 37.87 | 38.29 | 38.29 | 922,400 |
| 16 sept 2024 | 37.39 | 38.09 | 37.18 | 37.58 | 37.58 | 1,024,900 |
| 13 sept 2024 | 37.15 | 37.47 | 36.78 | 37.37 | 37.37 | 1,162,300 |
| 12 sept 2024 | 36.40 | 36.92 | 35.80 | 36.70 | 36.70 | 576,700 |
| 11 sept 2024 | 35.92 | 36.46 | 35.40 | 36.26 | 36.26 | 615,700 |
| 10 sept 2024 | 36.45 | 36.45 | 35.61 | 36.04 | 36.04 | 633,800 |
| 09 sept 2024 | 37.31 | 38.03 | 36.37 | 36.49 | 36.49 | 944,500 |
| 06 sept 2024 | 38.66 | 39.03 | 37.34 | 37.46 | 37.46 | 775,300 |
| 05 sept 2024 | 39.06 | 39.36 | 38.59 | 38.66 | 38.66 | 403,900 |
| 04 sept 2024 | 38.94 | 39.24 | 38.64 | 38.82 | 38.82 | 623,000 |
| 03 sept 2024 | 39.05 | 39.84 | 38.75 | 38.93 | 38.93 | 825,300 |
| 30 ago 2024 | 39.38 | 39.60 | 38.72 | 39.31 | 39.31 | 644,700 |
| 29 ago 2024 | 39.90 | 40.21 | 39.24 | 39.29 | 39.29 | 816,500 |
| 28 ago 2024 | 40.30 | 40.55 | 39.47 | 39.85 | 39.85 | 1,097,400 |
| 27 ago 2024 | 40.34 | 40.59 | 39.40 | 40.58 | 40.58 | 801,000 |
| 26 ago 2024 | 40.71 | 41.34 | 40.38 | 40.57 | 40.57 | 1,119,000 |
| 23 ago 2024 | 38.92 | 40.72 | 38.54 | 40.61 | 40.61 | 1,290,100 |
| 22 ago 2024 | 38.66 | 39.09 | 38.27 | 38.36 | 38.36 | 603,900 |
| 21 ago 2024 | 38.48 | 38.96 | 38.21 | 38.75 | 38.75 | 486,900 |
| 20 ago 2024 | 38.41 | 38.73 | 37.65 | 38.18 | 38.18 | 665,600 |
| 19 ago 2024 | 37.00 | 38.55 | 37.00 | 38.51 | 38.51 | 1,192,600 |
| 16 ago 2024 | 37.15 | 37.56 | 36.82 | 37.19 | 37.19 | 590,400 |
| 15 ago 2024 | 36.31 | 37.49 | 36.29 | 37.20 | 37.20 | 906,200 |
| 14 ago 2024 | 36.20 | 36.23 | 35.12 | 35.36 | 35.36 | 783,700 |
| 14 ago 2024 | 0.27 Dividendo | |||||
| 13 ago 2024 | 36.38 | 36.99 | 36.08 | 36.41 | 36.14 | 875,000 |
| 12 ago 2024 | 36.08 | 36.49 | 35.84 | 36.09 | 35.82 | 664,800 |
| 09 ago 2024 | 35.84 | 36.13 | 35.54 | 35.74 | 35.47 | 699,700 |
| 08 ago 2024 | 35.00 | 36.28 | 34.82 | 35.93 | 35.66 | 844,400 |
| 07 ago 2024 | 35.16 | 36.06 | 34.53 | 34.58 | 34.32 | 917,200 |
| 06 ago 2024 | 34.41 | 35.74 | 34.04 | 34.74 | 34.48 | 1,153,000 |
| 05 ago 2024 | 33.79 | 34.55 | 33.50 | 34.24 | 33.99 | 1,588,300 |
| 02 ago 2024 | 36.05 | 36.47 | 34.23 | 35.10 | 34.84 | 2,125,300 |
| 01 ago 2024 | 38.75 | 38.75 | 36.29 | 36.85 | 36.58 | 2,190,900 |
| 31 jul 2024 | 39.15 | 39.86 | 38.85 | 38.89 | 38.60 | 1,473,500 |
| 30 jul 2024 | 38.39 | 39.14 | 38.26 | 38.92 | 38.63 | 976,800 |
| 29 jul 2024 | 37.39 | 38.31 | 36.80 | 38.25 | 37.97 | 994,400 |
| 26 jul 2024 | 37.21 | 37.93 | 36.80 | 37.38 | 37.10 | 1,060,100 |
| 25 jul 2024 | 36.76 | 37.34 | 36.01 | 36.69 | 36.42 | 1,380,400 |
| 24 jul 2024 | 38.76 | 38.76 | 36.52 | 36.96 | 36.69 | 1,369,500 |
| 23 jul 2024 | 38.78 | 39.74 | 38.64 | 38.76 | 38.47 | 1,048,300 |
| 22 jul 2024 | 39.65 | 39.74 | 38.38 | 39.20 | 38.91 | 1,038,100 |
| 19 jul 2024 | 39.88 | 40.02 | 39.40 | 39.79 | 39.49 | 951,200 |
| 18 jul 2024 | 39.38 | 40.18 | 38.88 | 39.76 | 39.47 | 1,436,200 |
| 17 jul 2024 | 39.98 | 41.12 | 39.61 | 39.84 | 39.54 | 1,336,500 |
| 16 jul 2024 | 38.86 | 40.22 | 37.87 | 40.20 | 39.90 | 1,367,000 |
| 15 jul 2024 | 38.43 | 38.87 | 38.04 | 38.65 | 38.36 | 905,300 |
| 12 jul 2024 | 38.05 | 38.80 | 37.97 | 37.97 | 37.69 | 721,800 |
| 11 jul 2024 | 37.46 | 38.17 | 36.92 | 37.75 | 37.47 | 837,200 |
| 10 jul 2024 | 37.65 | 37.65 | 36.78 | 36.82 | 36.55 | 717,100 |
| 09 jul 2024 | 37.94 | 38.09 | 37.10 | 37.50 | 37.22 | 887,400 |
| 08 jul 2024 | 37.90 | 38.74 | 37.67 | 37.97 | 37.69 | 867,000 |
| 05 jul 2024 | 37.22 | 37.63 | 36.98 | 37.53 | 37.25 | 719,800 |
| 03 jul 2024 | 38.01 | 38.01 | 37.22 | 37.22 | 36.94 | 568,100 |
| 02 jul 2024 | 38.51 | 38.58 | 37.77 | 37.83 | 37.55 | 737,700 |
| 01 jul 2024 | 39.39 | 39.40 | 38.15 | 38.50 | 38.21 | 738,800 |
| 28 jun 2024 | 40.09 | 40.09 | 38.77 | 39.29 | 39.00 | 1,119,600 |
| 27 jun 2024 | 39.98 | 39.98 | 39.44 | 39.84 | 39.54 | 542,800 |
| 26 jun 2024 | 40.38 | 40.65 | 39.59 | 39.76 | 39.47 | 624,500 |
| 25 jun 2024 | 40.37 | 40.88 | 40.33 | 40.75 | 40.45 | 573,100 |
| 24 jun 2024 | 40.07 | 40.44 | 39.64 | 40.40 | 40.10 | 794,100 |
| 21 jun 2024 | 40.33 | 40.44 | 39.90 | 40.01 | 39.71 | 1,182,600 |
| 20 jun 2024 | 39.63 | 40.98 | 39.42 | 40.44 | 40.14 | 917,900 |
| 18 jun 2024 | 40.76 | 40.76 | 39.45 | 39.56 | 39.27 | 831,400 |
| 17 jun 2024 | 39.47 | 40.85 | 39.01 | 40.79 | 40.49 | 954,800 |
| 14 jun 2024 | 39.82 | 39.91 | 39.25 | 39.47 | 39.18 | 1,125,200 |
| 13 jun 2024 | 39.89 | 40.40 | 39.50 | 40.32 | 40.02 | 845,100 |
| 12 jun 2024 | 39.95 | 40.81 | 39.70 | 40.29 | 39.99 | 1,202,500 |
| 11 jun 2024 | 37.71 | 39.28 | 37.35 | 39.13 | 38.84 | 1,123,400 |
| 10 jun 2024 | 38.23 | 38.43 | 37.55 | 37.78 | 37.50 | 918,500 |
| 07 jun 2024 | 39.00 | 39.09 | 38.53 | 38.80 | 38.51 | 748,400 |
| 06 jun 2024 | 39.29 | 39.51 | 39.00 | 39.25 | 38.96 | 858,100 |
| 05 jun 2024 | 39.15 | 39.95 | 38.69 | 39.53 | 39.24 | 857,500 |
| 04 jun 2024 | 38.80 | 39.04 | 38.08 | 38.95 | 38.66 | 783,300 |
| 03 jun 2024 | 38.26 | 39.12 | 38.26 | 39.00 | 38.71 | 795,700 |
| 31 may 2024 | 38.86 | 38.93 | 38.07 | 38.48 | 38.19 | 833,900 |
| 30 may 2024 | 37.84 | 38.66 | 37.54 | 38.46 | 38.17 | 929,800 |
| 29 may 2024 | 37.40 | 37.50 | 36.98 | 37.25 | 36.97 | 709,700 |
| 28 may 2024 | 38.01 | 38.79 | 37.67 | 37.91 | 37.63 | 1,291,400 |
| 24 may 2024 | 37.12 | 37.53 | 36.85 | 37.48 | 37.20 | 789,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.