THE CHEESECAKE FACTORY INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 35.36 USD | +1.36% |
|
+3.99% | +0.99% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 35.48 $ | 35.3 $ | 34.88 $ | 35.355 $ |
| Volume | 757 303 | 852 943 | 1 078 759 | 721 152 |
| Change | +3.41% | -0.51% | -1.19% | +1.36% |
| Opening | 34.64 | 35.24 | 35.03 | 34.87 |
| High | 35.63 | 35.53 | 35.31 | 35.47 |
| Low | 34.60 | 34.96 | 34.77 | 34.83 |
Performance
| 1 day | +1.36% | ||
| 1 week | +3.99% | ||
| Current month | -2.20% | ||
| 1 month | -2.79% | ||
| 3 months | +5.35% | ||
| 6 months | +18.13% | ||
| Current year | +0.99% | ||
| 1 year | +7.07% | ||
| 3 years | -39.01% | ||
| 5 years | -29.42% | ||
| 10 years | -21.87% |
Volumes
marketsDaily volume
721 152
Estimated daily volume
721 152
Avg. Volume 20 sessions
811 770
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
28 700 128.35
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)
1 802 129 237
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)
1 680 569 343
Average Daily Capital Traded
1.59%
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
35.07
Moving average 20 days
34.79
Moving average 50 days
35.25
Moving average 100 days
34.67
Price spread / (MMA5)
-0.81%
Price spread / (MMA20)
-1.61%
Price spread / (MMA50)
-0.28%
Price spread / (MMA100)
-1.93%
STIM
RSI 9 days
52.70
RSI 14 days
50.53
Sector Comparison - Commercial Food Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.36% | +3.99% | +0.99% | +7.07% | 1.8B | ||
| +0.38% | +4.46% | +28.82% | +42.82% | 10.53B | ||
| +0.06% | +1.51% | +15.12% | -5.85% | 8.49B | ||
| +3.05% | +3.42% | +4.52% | -4.78% | 2.23B | ||
| +1.16% | +7.96% | +13.08% | +25.49% | 2.16B | ||
| +1.54% | +1.26% | +7.74% | +38.70% | 1.69B | ||
| +0.28% | +3.02% | -0.27% | +11.10% | 1.46B | ||
| -1.44% | -11.33% | -10.32% | -24.75% | 980M | ||
| +0.75% | +4.17% | -7.14% | +15.71% | 781M | ||
| +1.42% | +6.20% | -21.68% | -35.88% | 678M | ||
| -0.16% | -2.49% | -3.40% | -11.71% | 540M | ||
| +0.32% | +2.21% | -2.42% | +8.03% | 448M | ||
| +0.70% | +0.50% | -13.55% | -20.38% | 427M | ||
| +0.34% | +1.44% | -1.10% | -2.14% | 383M | ||
| +0.62% | +3.18% | +3.56% | +14.29% | 298M | ||
| +0.12% | +0.75% | +18.14% | +78.95% | 295M | ||
| Average | +0.66% | +1.08% | +2.01% | +8.54% | ||
| Weighted average by Cap. | +0.61% | +2.64% | +13.61% | +15.64% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
98eb4a54833dd1f268c8e1d756b8d62.ft9eER09D_GdoVC8dsr66LKJXJybPL0dN4D1tIjuDPg.LrgzSCULZZjU8WOLPfLDm_65EqirbfVPTfmD1r-UQrBOrxhgWEx8hfKQFQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 35.36 | 77,529 | 552,520 |
| 03:59:57 pm | 35.36 | 200 | 474,991 |
| 03:59:57 pm | 35.35 | 100 | 474,791 |
| 03:59:57 pm | 35.35 | 100 | 474,691 |
| 03:59:57 pm | 35.35 | 100 | 474,591 |
| 03:59:56 pm | 35.36 | 143 | 474,491 |
| 03:59:56 pm | 35.36 | 100 | 474,348 |
| 03:59:55 pm | 35.36 | 100 | 474,248 |
| 03:59:55 pm | 35.37 | 100 | 474,148 |
| 03:59:55 pm | 35.37 | 100 | 474,048 |
Monthly variations
Annual change
| 2024 | +0.99% | ||
| 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
