The Cheesecake Factory Incorporated (CAKE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.03

+0.22

(+0.65%)

A partir del 12:04PM EDT. Mercado abierto.

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	33.60	34.10	33.60	34.03	34.03	120,737
18 abr 2024	33.72	34.17	33.42	33.81	33.81	555,800
17 abr 2024	34.46	34.60	33.20	33.48	33.48	691,300
16 abr 2024	33.60	34.29	33.08	34.23	34.23	1,020,300
15 abr 2024	33.42	34.02	33.39	33.62	33.62	605,300
12 abr 2024	33.80	34.19	33.05	33.45	33.45	940,500
11 abr 2024	34.57	34.57	33.51	33.84	33.84	765,500
10 abr 2024	34.25	34.52	33.53	34.44	34.44	1,046,600
09 abr 2024	34.55	34.72	34.24	34.42	34.42	688,400
08 abr 2024	34.24	34.94	34.24	34.50	34.50	812,200
05 abr 2024	34.69	35.03	34.12	34.29	34.29	1,080,800
04 abr 2024	37.24	37.42	34.83	34.89	34.89	1,171,700
03 abr 2024	36.97	37.65	36.77	37.06	37.06	1,183,200
02 abr 2024	36.47	37.08	36.14	36.93	36.93	1,174,600
01 abr 2024	36.61	36.97	36.34	36.60	36.60	746,600
28 mar 2024	36.48	36.61	36.11	36.15	36.15	578,100
27 mar 2024	34.94	36.41	34.88	36.37	36.37	740,400
26 mar 2024	34.51	34.95	34.47	34.58	34.58	744,600
25 mar 2024	34.86	35.23	34.39	34.45	34.45	820,300
22 mar 2024	35.44	35.44	34.61	34.68	34.68	977,600
21 mar 2024	35.70	35.98	35.05	35.22	35.22	1,018,200
20 mar 2024	36.02	36.73	35.92	36.47	36.47	589,000
19 mar 2024	35.56	36.16	35.27	36.14	36.14	590,100
18 mar 2024	35.60	35.86	35.31	35.65	35.65	698,900
15 mar 2024	35.72	36.28	35.65	35.76	35.76	958,400
14 mar 2024	36.50	36.60	35.69	35.96	35.96	413,800
13 mar 2024	36.16	37.26	36.15	36.66	36.66	631,200
12 mar 2024	36.30	36.65	35.97	36.16	36.16	619,800
11 mar 2024	36.61	36.65	35.60	36.31	36.31	720,800
08 mar 2024	36.89	37.50	36.60	36.91	36.91	1,128,100
07 mar 2024	37.01	37.07	36.38	36.71	36.71	531,200
06 mar 2024	35.90	37.00	35.57	36.97	36.97	1,021,200
05 mar 2024	34.75	36.10	34.65	35.85	35.85	816,300
05 mar 2024	0.27 Dividendo
04 mar 2024	35.37	36.24	35.05	35.20	34.93	857,900
01 mar 2024	35.51	35.75	34.89	35.41	35.14	682,900
29 feb 2024	35.58	35.95	34.91	35.38	35.11	771,800
28 feb 2024	35.13	35.78	35.10	35.22	34.95	522,900
27 feb 2024	35.93	36.15	35.11	35.48	35.21	801,300
26 feb 2024	35.87	36.36	35.65	35.66	35.39	736,700
23 feb 2024	35.33	35.88	34.94	35.85	35.58	1,185,100
22 feb 2024	35.12	36.27	34.42	35.33	35.06	1,904,400
21 feb 2024	34.54	35.09	33.92	34.23	33.97	1,483,200
20 feb 2024	34.80	35.37	34.62	34.76	34.49	1,190,100
16 feb 2024	34.69	35.61	34.29	34.93	34.66	894,700
15 feb 2024	33.84	34.99	33.84	34.91	34.64	970,200
14 feb 2024	34.54	34.54	33.61	33.80	33.54	585,600
13 feb 2024	34.40	34.66	33.79	34.18	33.92	717,700
12 feb 2024	35.20	35.80	35.10	35.17	34.90	648,000
09 feb 2024	35.62	35.62	34.67	35.11	34.84	679,400
08 feb 2024	34.44	35.75	34.19	35.64	35.37	1,032,300
07 feb 2024	34.29	34.45	33.72	34.20	33.94	703,400
06 feb 2024	34.32	34.87	33.92	34.09	33.83	828,700
05 feb 2024	34.91	35.10	34.13	34.19	33.93	838,700
02 feb 2024	35.24	35.73	34.68	35.42	35.15	571,300
01 feb 2024	34.55	35.77	34.55	35.74	35.47	821,000
31 ene 2024	34.64	35.31	34.31	34.37	34.11	995,200
30 ene 2024	34.50	34.80	34.20	34.55	34.28	594,300
29 ene 2024	33.64	34.87	33.59	34.85	34.58	664,000
26 ene 2024	33.95	33.97	33.41	33.56	33.30	667,900
25 ene 2024	33.80	33.86	33.12	33.62	33.36	509,300
24 ene 2024	34.16	34.16	33.26	33.36	33.10	563,700
23 ene 2024	33.46	34.23	33.46	33.75	33.49	975,300
22 ene 2024	33.13	34.16	32.76	34.06	33.80	1,006,200
19 ene 2024	32.81	32.82	32.30	32.70	32.45	587,500
18 ene 2024	32.39	32.66	31.87	32.66	32.41	654,600
17 ene 2024	31.56	32.17	31.24	32.14	31.89	802,700
16 ene 2024	32.03	32.28	31.38	32.11	31.86	1,111,000
12 ene 2024	33.22	33.31	32.29	32.39	32.14	1,214,100
11 ene 2024	34.25	34.31	32.88	33.08	32.83	698,400
10 ene 2024	34.21	34.44	33.90	34.23	33.97	553,100
09 ene 2024	33.91	34.35	33.89	34.09	33.83	510,800
08 ene 2024	33.48	34.50	33.48	34.38	34.12	658,900
05 ene 2024	33.10	34.23	33.10	33.43	33.17	1,058,900
04 ene 2024	33.17	33.72	32.65	33.43	33.17	750,000
03 ene 2024	34.32	34.32	33.14	33.19	32.94	871,100
02 ene 2024	35.01	35.42	34.22	34.36	34.10	1,096,000
29 dic 2023	35.24	35.49	34.73	35.01	34.74	736,000
28 dic 2023	35.89	36.18	35.27	35.32	35.05	778,700
27 dic 2023	35.99	36.27	35.74	36.15	35.87	608,800
26 dic 2023	35.80	36.05	35.52	35.92	35.64	951,500
22 dic 2023	35.53	35.80	35.24	35.73	35.46	627,400
21 dic 2023	35.98	36.42	35.04	35.50	35.23	853,200
20 dic 2023	35.18	35.93	34.69	34.70	34.43	801,200
19 dic 2023	34.55	35.19	34.53	35.19	34.92	828,200
18 dic 2023	34.13	34.66	33.53	34.13	33.87	590,600
15 dic 2023	34.43	34.52	33.57	34.08	33.82	1,603,900
14 dic 2023	33.86	34.45	33.63	34.36	34.10	1,329,200
13 dic 2023	32.92	33.44	32.26	33.43	33.17	848,000
12 dic 2023	33.33	33.33	32.69	32.82	32.57	768,900
11 dic 2023	33.27	33.50	32.93	33.35	33.09	745,400
08 dic 2023	33.68	33.91	33.16	33.27	33.01	661,500
07 dic 2023	33.33	33.82	33.02	33.81	33.55	604,400
06 dic 2023	32.58	33.59	32.58	33.21	32.96	712,500
05 dic 2023	32.94	33.15	32.23	32.25	32.00	672,900
04 dic 2023	32.87	33.97	32.85	33.01	32.76	972,500
01 dic 2023	31.28	33.05	30.96	32.89	32.64	1,208,500
30 nov 2023	31.81	31.87	31.20	31.35	31.11	889,100
29 nov 2023	32.46	32.74	31.67	31.87	31.63	907,300
28 nov 2023	32.51	32.53	32.02	32.23	31.98	548,700
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...

S&P 5004,985.43-25.69(-0.51%)

Dow Jones37,943.57+168.19(+0.45%)

Nasdaq15,390.11-211.39(-1.35%)

Russell 20001,948.47+5.51(+0.28%)

Petróleo83.18+0.45(+0.54%)

Oro2,408.70+10.70(+0.45%)

The Cheesecake Factory Incorporated (CAKE)

S&P 500
4,985.43
-25.69(-0.51%)

Dow Jones
37,943.57
+168.19(+0.45%)

Nasdaq
15,390.11
-211.39(-1.35%)

Russell 2000
1,948.47
+5.51(+0.28%)

Petróleo
83.18
+0.45(+0.54%)

Oro
2,408.70
+10.70(+0.45%)