THE CHEESECAKE FACTORY INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 34.88 USD | -1.19% |
|
+3.16% | -0.37% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | |
|---|---|---|---|---|
| Last | 34.31 $ | 35.48 $ | 35.3 $ | 34.88 $ |
| Volume | 708 413 | 757 303 | 852 943 | 1 078 756 |
| Change | +0.91% | +3.41% | -0.51% | -1.19% |
| Opening | 34.11 | 34.64 | 35.24 | 35.03 |
| High | 34.36 | 35.63 | 35.53 | 35.31 |
| Low | 33.79 | 34.60 | 34.96 | 34.77 |
Performance
| 1 day | -1.19% | ||
| 1 week | +3.16% | ||
| Current month | -3.51% | ||
| 1 month | +1.25% | ||
| 3 months | +3.75% | ||
| 6 months | +14.66% | ||
| Current year | -0.37% | ||
| 1 year | +8.86% | ||
| 3 years | -39.72% | ||
| 5 years | -29.19% | ||
| 10 years | -22.92% |
Volumes
marketsDaily volume
1 078 756
Estimated daily volume
1 078 756
Avg. Volume 20 sessions
839 988
Daily volume ratio
1.28
Avg. Volume 20 sessions USD
29 298 781.44
Record volume 1
24 816 375
Record volume 2
15 226 986
Record volume 3
12 285 250
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
1 799 325 755
Net sales (USD)
3 439 503 000
Number of employees
47 900
Sales / Employee (USD)
71 806
Free-Float
44.18 %
Free-Float capitalization (USD)
1 677 954 965
Average Daily Capital Traded
1.63%
Highs and lows
1 week
33.79
35.63
1 month
33.0537.65
Current year
31.2437.65
1 year
28.5838.19
3 years
26.0565.81
5 years
14.5265.81
10 years
14.5267.14
Indicators
Moving average 5 days
34.58
Moving average 20 days
34.82
Moving average 50 days
35.24
Moving average 100 days
34.61
Price spread / (MMA5)
-0.85%
Price spread / (MMA20)
-0.16%
Price spread / (MMA50)
+1.03%
Price spread / (MMA100)
-0.76%
STIM
RSI 9 days
61.27
RSI 14 days
55.52
Sector Comparison - Commercial Food Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.19% | +3.16% | -0.37% | +8.86% | 1.8B | ||
| +0.07% | +4.26% | +28.34% | +45.32% | 10.48B | ||
| -0.68% | +3.62% | +15.05% | -5.13% | 8.54B | ||
| -2.02% | -1.87% | +1.43% | -8.46% | 2.24B | ||
| +1.43% | +6.56% | +11.79% | +26.46% | 2.1B | ||
| -2.50% | -1.04% | -15.12% | -19.44% | 2.02B | ||
| +1.86% | -0.97% | +6.10% | +38.72% | 1.64B | ||
| +0.28% | -0.37% | -0.55% | +9.57% | 1.47B | ||
| -0.65% | -11.45% | -9.00% | -25.11% | 1B | ||
| +1.69% | +4.17% | -7.83% | +16.37% | 763M | ||
| +0.12% | +1.20% | -22.78% | -37.94% | 668M | ||
| -0.16% | -2.49% | -3.40% | -11.46% | 541M | ||
| -0.56% | +1.01% | -2.73% | +6.54% | 455M | ||
| +0.81% | -1.96% | -14.15% | -18.68% | 421M | ||
| 0.00% | -0.68% | -1.44% | -4.25% | 388M | ||
| -2.20% | -1.23% | +17.99% | +79.37% | 306M | ||
| Average | -0.23% | +1.52% | +0.21% | +6.30% | ||
| Weighted average by Cap. | -0.29% | +3.45% | +11.41% | +14.23% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
59a9b2d86dfa377221e626897c102.PEa2XLwBxMyU9RoT3wSYsGEQJ57uPrnRKGkYrgyhcV8.XnHXC8ZXgoXdv1dhljb-4D5GZui6adCUbBtenHX0KzRwL_4P-Wuug_6YXw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 34.88 | 294,232 | 676,656 |
| 03:59:59 pm | 34.88 | 100 | 382,424 |
| 03:59:59 pm | 34.88 | 100 | 382,324 |
| 03:59:59 pm | 34.89 | 100 | 382,224 |
| 03:59:59 pm | 34.89 | 100 | 382,124 |
| 03:59:59 pm | 34.89 | 100 | 382,024 |
| 03:59:59 pm | 34.89 | 100 | 381,924 |
| 03:59:58 pm | 34.88 | 100 | 381,824 |
| 03:59:58 pm | 34.89 | 100 | 381,724 |
| 03:59:54 pm | 34.87 | 151 | 381,624 |
Monthly variations
Annual change
| 2024 | -0.37% | ||
| 2023 | +10.41% | ||
| 2022 | -19.00% | ||
| 2021 | +5.64% | ||
| 2020 | -4.63% | ||
| 2019 | -10.69% | ||
| 2018 | -9.69% | ||
| 2017 | -19.54% | ||
| 2016 | +29.86% | ||
| 2015 | -8.35% | ||
| 2014 | +4.23% | ||
| 2013 | +47.57% | ||
| 2012 | +11.45% | ||
| 2011 | -4.27% | ||
| 2010 | +42.01% | ||
| 2009 | +113.76% | ||
| 2008 | -57.40% | ||
| 2007 | -3.62% | ||
| 2006 | -34.21% | ||
| 2005 | +15.15% | ||
| 2004 | +10.59% | ||
| 2003 | +21.83% | ||
| 2002 | +3.97% | ||
| 2001 | +35.91% | ||
| 2000 | +64.46% | ||
| 1999 | +18.02% | ||
| 1998 | +45.85% | ||
| 1997 | +68.28% | ||
| 1996 | -15.70% | ||
| 1995 | +36.51% | ||
| 1994 | -31.02% | ||
| 1993 | +42.71% | ||
| 1992 | -11.93% |
- Stock Market
- Equities
- CAKE Stock
- Quotes The Cheesecake Factory Incorporated
