TipRanks
Go Ultimate55% OFF

Cheesecake Factory (1CAKE) Historical Prices

IT:1CAKE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202699.2299.4898.5299.2299.22-2.58%00.00
Oct 29, 2026101.85102.00101.05101.85101.85+7.12%00.00
Oct 28, 202694.6294.6292.7495.0895.08-5.11%866.18
Oct 27, 2026100.20100.20100.20100.20100.20+2.66%60.35
Oct 26, 202697.6097.8897.0497.6097.60-0.12%00.00
Oct 23, 202697.7298.0497.1297.7297.72-3.44%00.00
Oct 22, 2026101.20101.55100.70101.20101.20-1.32%00.00
Oct 21, 2026103.05103.05103.05102.55102.55-1.54%50.30
Oct 20, 2026104.15104.70103.85104.15104.15+0.82%00.00
Oct 19, 2026103.30103.90103.10103.30103.30-0.14%00.00
Oct 16, 2026105.00105.00105.00103.45103.45-0.86%50.30
Oct 15, 2026102.45102.45102.45104.35104.35+8.72%100.60
Oct 14, 202695.9896.4695.5695.9895.98+0.00%00.00
Oct 13, 202695.9896.4695.5695.9895.98+0.00%00.00
Oct 12, 202695.9896.4695.5695.9895.98+0.00%00.00
Oct 09, 202695.9896.4695.5695.9895.98+0.00%00.00
Oct 08, 202695.9896.4695.5695.9895.98+0.00%00.00
Oct 07, 202695.9896.4695.5695.9895.98+0.00%00.00
Oct 06, 202695.9896.4695.5695.9895.98+0.00%00.00
Oct 05, 202695.9896.4695.5695.9895.98+0.00%00.00
Oct 02, 202695.9896.4695.5695.9895.98+2.00%00.00
Oct 01, 202692.7892.7892.7894.1094.10+2.42%342.12
Sep 30, 202691.8892.2891.5491.8891.88-2.55%00.00
Sep 29, 202694.2894.8694.0894.2894.28+2.34%00.00
Sep 28, 202689.7889.7889.7892.1292.12+1.72%301.76
Sep 25, 202690.5690.8890.1290.5690.56-1.63%00.00
Sep 24, 202692.0692.1891.3892.0692.06+1.28%00.00
Sep 23, 202690.9091.4290.6090.9090.90+1.32%00.00
Sep 22, 202689.7290.1889.3889.7289.72+3.72%00.00
Sep 21, 202686.5086.9686.2486.5086.50+4.34%00.00
Sep 18, 202682.9083.2082.4282.9082.90-2.47%00.00
Sep 17, 202686.8488.0286.8485.0085.00+1.02%1006.17
Sep 16, 202684.1484.6083.8484.1484.14-2.00%00.00
Sep 15, 202689.7489.7488.5885.8685.86-5.15%452.76
Sep 14, 202690.5290.5290.5290.5290.52+3.62%00.00
Sep 11, 202687.3687.3687.3687.3687.36-1.22%00.00
Sep 10, 202688.3288.3288.3288.4488.44-0.74%482.65
Sep 09, 202689.1089.4688.6089.1089.10-4.60%00.00
Sep 08, 202693.4094.1693.2493.4093.40-2.12%00.00
Sep 07, 202695.4295.4295.4295.4295.42+2.49%00.00
Sep 04, 202693.1093.4692.6493.1093.10+0.02%00.00
Sep 03, 202693.0893.6292.7093.0893.08-1.00%00.00
Sep 02, 202694.0294.0294.0294.0294.02+1.40%00.00
Sep 01, 202692.7293.3092.4492.7292.72-2.03%00.00
Aug 31, 202694.0694.0694.0694.6494.64-2.63%603.50
Aug 28, 202697.2097.2097.2097.2097.20+1.21%00.00
Aug 27, 202696.04149.0096.0496.0496.04-2.87%00.00
Aug 26, 202698.8899.4298.5298.8898.88+2.42%00.00
Aug 25, 202696.5496.5496.5496.5496.54-1.81%00.00
Aug 24, 202698.3298.6897.9498.3298.32+5.27%00.00