THE CHEESECAKE FACTORY INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 34.75 USD | -1.71% |
|
+1.28% | -0.74% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-24 | 2024-04-25 | 2024-04-26 | 2024-04-29 | |
|---|---|---|---|---|
| Last | 35.3 $ | 34.88 $ | 35.355 $ | 34.75 $ |
| Volume | 852 943 | 1 078 759 | 721 152 | 600 234 |
| Change | -0.51% | -1.19% | +1.36% | -1.71% |
| Opening | 35.24 | 35.03 | 34.87 | 35.42 |
| High | 35.53 | 35.31 | 35.47 | 35.67 |
| Low | 34.96 | 34.77 | 34.83 | 34.59 |
Performance
| 1 day | -1.71% | ||
| 1 week | +1.28% | ||
| Current month | -3.87% | ||
| 1 month | -3.87% | ||
| 3 months | -0.29% | ||
| 6 months | +16.10% | ||
| Current year | -0.74% | ||
| 1 year | +3.15% | ||
| 3 years | -45.02% | ||
| 5 years | -31.65% | ||
| 10 years | -22.57% |
Volumes
marketsDaily volume
600 234
Estimated daily volume
600 234
Avg. Volume 20 sessions
787 787
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
27 375 598.25
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)
1 771 290 934
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)
1 651 811 191
Average Daily Capital Traded
1.55%
Highs and lows
1 week
34.59
35.67
1 month
33.0537.65
Current year
31.2437.65
1 year
28.5838.19
3 years
26.0564.84
5 years
14.5265.81
10 years
14.5267.14
Indicators
Moving average 5 days
35.16
Moving average 20 days
34.75
Moving average 50 days
35.29
Moving average 100 days
34.69
Price spread / (MMA5)
+1.17%
Price spread / (MMA20)
-0.01%
Price spread / (MMA50)
+1.54%
Price spread / (MMA100)
-0.17%
STIM
RSI 9 days
57.95
RSI 14 days
54.02
Sector Comparison - Commercial Food Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.71% | +1.28% | -0.74% | +3.15% | 1.77B | ||
| +1.11% | +4.02% | +30.25% | +43.93% | 10.65B | ||
| +0.28% | +0.59% | +15.44% | -6.51% | 8.51B | ||
| -0.89% | +0.76% | +3.59% | -8.23% | 2.24B | ||
| +1.70% | +7.47% | +15.01% | +24.40% | 2.2B | ||
| -0.48% | +0.14% | +6.70% | +34.02% | 1.7B | ||
| -0.27% | +0.46% | -0.55% | +9.02% | 1.46B | ||
| +1.21% | -12.31% | -9.23% | -24.69% | 988M | ||
| -0.75% | +4.47% | -7.83% | +2.00% | 776M | ||
| +2.92% | +2.56% | -19.40% | -36.21% | 698M | ||
| +0.97% | -4.89% | -4.01% | -12.27% | 536M | ||
| +0.64% | +0.08% | -1.79% | +5.98% | 450M | ||
| +2.08% | +1.18% | -11.75% | -20.29% | 436M | ||
| -0.39% | -0.60% | -1.49% | -3.73% | 385M | ||
| +0.18% | -0.09% | +3.74% | +12.78% | 300M | ||
| +0.62% | -0.98% | +18.88% | +75.29% | 296M | ||
| Average | +0.45% | +1.85% | +2.30% | +6.16% | ||
| Weighted average by Cap. | +0.48% | +2.42% | +14.17% | +14.61% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
bb70aa931a8.qhPIaqEx5ycAmYUv7dCIc_9_5FvJhkyjgAfClP6K4Cc.80qOJu9gq29Tzsth2uj9NJgoiRSP5R_wsEqd2JDa2UnCIJgilXiRQXPQsQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 34.75 | 50,805 | 400,804 |
| 15:59:59 | 34.73 | 100 | 349,999 |
| 15:59:55 | 34.73 | 200 | 349,899 |
| 15:59:52 | 34.73 | 139 | 349,699 |
| 15:59:50 | 34.73 | 200 | 349,560 |
| 15:59:50 | 34.73 | 200 | 349,360 |
| 15:59:50 | 34.73 | 100 | 349,160 |
| 15:59:50 | 34.74 | 100 | 349,060 |
| 15:59:47 | 34.73 | 100 | 348,960 |
| 15:59:46 | 34.73 | 100 | 348,860 |
Monthly variations
Annual change
| 2024 | -0.74% | ||
| 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
