THE CHEESECAKE FACTORY INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 33.82 USD | -2.03% |
|
-4.19% | -3.40% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-26 | 2024-04-29 | 2024-04-30 | 2024-05-01 | |
|---|---|---|---|---|
| Last | 35.355 $ | 34.75 $ | 34.52 $ | 33.82 $ |
| Volume | 721 152 | 600 234 | 694 060 | 678 247 |
| Change | +1.36% | -1.71% | -0.66% | -2.03% |
| Opening | 34.87 | 35.42 | 34.47 | 34.34 |
| High | 35.47 | 35.67 | 34.95 | 34.52 |
| Low | 34.83 | 34.59 | 34.28 | 33.68 |
Performance
| 1 day | -2.03% | ||
| 1 week | -4.19% | ||
| Current month | -2.03% | ||
| 1 month | -7.60% | ||
| 3 months | -5.37% | ||
| 6 months | +9.59% | ||
| Current year | -3.40% | ||
| 1 year | +1.32% | ||
| 3 years | -45.97% | ||
| 5 years | -31.04% | ||
| 10 years | -25.82% |
Volumes
marketsDaily volume
678 247
Estimated daily volume
678 247
Avg. Volume 20 sessions
774 028
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
26 177 626.96
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)
1 723 886 601
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)
1 607 604 445
Average Daily Capital Traded
1.52%
Highs and lows
1 week
33.68
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
34.67
Moving average 20 days
34.53
Moving average 50 days
35.27
Moving average 100 days
34.72
Price spread / (MMA5)
+2.50%
Price spread / (MMA20)
+2.11%
Price spread / (MMA50)
+4.30%
Price spread / (MMA100)
+2.66%
STIM
RSI 9 days
47.22
RSI 14 days
47.53
Sector Comparison - Commercial Food Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -2.03% | -4.19% | -3.40% | +1.32% | 1.72B | ||
| -2.35% | +0.15% | +28.44% | +39.91% | 10.5B | ||
| -1.14% | -4.30% | +10.85% | -10.69% | 8.18B | ||
| +2.52% | +15.47% | +27.26% | +36.42% | 2.43B | ||
| -1.60% | -0.72% | +2.07% | -9.57% | 2.21B | ||
| +0.33% | -4.90% | -16.97% | -23.43% | 1.93B | ||
| -0.70% | -0.14% | +6.40% | +33.64% | 1.68B | ||
| -0.83% | -0.18% | -1.19% | +8.32% | 1.45B | ||
| -2.46% | -14.47% | -11.47% | -26.55% | 964M | ||
| -1.53% | -1.69% | -10.89% | -0.37% | 750M | ||
| -1.59% | +0.93% | -20.68% | -37.22% | 687M | ||
| +2.57% | -2.45% | -1.54% | -10.01% | 547M | ||
| -0.64% | -0.64% | -2.50% | +5.22% | 450M | ||
| +1.85% | +3.05% | -10.12% | -18.82% | 444M | ||
| -0.47% | -0.51% | -1.40% | -3.65% | 384M | ||
| -1.23% | -1.40% | +2.37% | +11.30% | 298M | ||
| Average | -0.58% | +0.63% | -0.17% | -0.26% | ||
| Weighted average by Cap. | -1.15% | -0.27% | +11.23% | +10.51% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
3a40d11.plfkJY9vUfVDSGOsj9duyDrmrNQMbgFVjlT9sb-4C6Y.9CDRU742KdgcPiLl-ZsWvEiM-eZVAmUQxzWlnIfgTcDuPaxd5S49gSURUw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 33.82 | 72,849 | 445,226 |
| 03:59:59 pm | 33.82 | 200 | 372,377 |
| 03:59:59 pm | 33.81 | 100 | 372,177 |
| 03:59:59 pm | 33.81 | 100 | 372,077 |
| 03:59:58 pm | 33.81 | 100 | 371,977 |
| 03:59:58 pm | 33.81 | 100 | 371,877 |
| 03:59:56 pm | 33.81 | 167 | 371,777 |
| 03:59:56 pm | 33.8 | 100 | 371,610 |
| 03:59:56 pm | 33.8 | 281 | 371,510 |
| 03:59:54 pm | 33.81 | 100 | 371,229 |
Monthly variations
Annual change
| 2024 | -3.40% | ||
| 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
