CAKECheesecake Fact04/16/2024
LAST:

 34.23
CHANGE:
 0.61
OPEN:
33.60
HIGH:
34.29
ASK:
47.65
VOLUME:
1,020,300
CHANGE(%):
1.81
PREV:
33.62
LOW:
33.08
BID:
41.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/16/2433.6034.2933.0834.231,020,3000
04/15/2433.4234.0233.3933.62605,3000
04/12/2433.8034.1933.0533.45940,5000
04/11/2434.5734.5733.5133.84765,5000
04/10/2434.2534.5233.5434.441,046,6000
04/09/2434.5534.7234.2434.42688,5000
04/08/2434.2434.9434.2434.50812,1000
04/05/2434.6935.0334.1234.291,080,9000
04/04/2437.2437.4234.8334.891,171,7000
04/03/2436.9737.6536.7737.061,183,2000
COMPANY PROFILE
NASDAQ, CAKE - Cheesecake Fact

As of February 28, 2008, The Cheesecake Factory Incorporated (referred to herein  as the ?Company? or in the first person notations ?we,? ?us? and ?our?) operated  139 upscale, full-service, casual dining restaurants under The Cheesecake  Factory? mark in 34 states and the District of Columbia. We also operated 13  upscale, full-service, casual dining restaurants under the Grand Lux Cafe? mark  in nine states; and a self-service, limited menu ?express? foodservice operation  under The Cheesecake Factory Express? mark inside the DisneyQuest? family  entertainment center in Orlando, Florida. We also operated bakery production  facilities in Calabasas Hills, California and Rocky Mount, North Carolina that  produce baked desserts and other products for our restaurants and for other  foodservice operators, retailers and distributors. We also licensed two bakery  cafes under The Cheesecake Factory Bakery Cafe? mark to another foodservice  operator.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Consumer Services
Industry:Restaurants
P/E Ratio:15.7
PEG Ratio:1.59
EPS:2.86
DivYield:2.63
PtB:3.17
PtS:0.88
EBITDA:283.91M
Shares:45.88M
Market Cap:1.57B
52wk range:28.58 - 38.19
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 04, 1993
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,865-200.12
DJI37,799640.17
SP5005,051-100.21
DAX17,766-2601.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI16,249-3512.12