Cheesecake Factory - 32 Year Stock Price History | CAKE
Historical daily share price chart and data for Cheesecake Factory since 1992 adjusted for splits and dividends. The latest closing stock price for Cheesecake Factory as of April 25, 2024 is 34.88.
- The all-time high Cheesecake Factory stock closing price was 59.87 on May 07, 2021.
- The Cheesecake Factory 52-week high stock price is 38.19, which is 9.5% above the current share price.
- The Cheesecake Factory 52-week low stock price is 28.58, which is 18.1% below the current share price.
- The average Cheesecake Factory stock price for the last 52 weeks is 33.39.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Cheesecake Factory Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
34.6215 |
34.1032 |
37.0600 |
31.8700 |
34.8800 |
0.38% |
| 2023 |
33.0729 |
31.1108 |
39.3622 |
28.1430 |
34.7483 |
13.95% |
| 2022 |
31.9916 |
36.4314 |
40.6368 |
24.9959 |
30.4954 |
-17.02% |
| 2021 |
46.3025 |
33.2398 |
59.8710 |
33.2398 |
36.7505 |
5.64% |
| 2020 |
26.9689 |
36.1674 |
39.2116 |
14.1745 |
34.7886 |
-3.54% |
| 2019 |
39.9020 |
38.7797 |
46.0447 |
33.0420 |
36.0653 |
-7.83% |
| 2018 |
45.2127 |
43.2728 |
53.1150 |
37.9973 |
39.1305 |
-7.45% |
| 2017 |
45.4426 |
51.0784 |
57.8858 |
33.7874 |
42.2811 |
-17.85% |
| 2016 |
44.2244 |
39.1028 |
55.1523 |
38.4776 |
51.4652 |
32.10% |
| 2015 |
43.2150 |
41.7404 |
48.9451 |
38.4354 |
38.9592 |
-7.03% |
| 2014 |
38.2294 |
39.2578 |
42.4068 |
35.3707 |
41.9070 |
5.64% |
| 2013 |
33.6446 |
26.8129 |
40.6302 |
26.7399 |
39.6687 |
49.44% |
| 2012 |
25.8992 |
23.6564 |
28.9667 |
23.2052 |
26.5451 |
12.25% |
| 2011 |
23.3004 |
25.2438 |
27.2581 |
19.3055 |
23.6484 |
-4.27% |
| 2010 |
21.0909 |
17.5892 |
27.0365 |
16.8721 |
24.7039 |
42.01% |
| 2009 |
12.7598 |
8.3394 |
18.1371 |
5.6966 |
17.3959 |
113.76% |
| 2008 |
13.0556 |
17.7585 |
18.3547 |
4.2865 |
8.1379 |
-57.40% |
| 2007 |
20.5565 |
19.8937 |
23.2697 |
17.4523 |
19.1040 |
-3.62% |
| 2006 |
23.9684 |
29.9815 |
31.0048 |
17.6698 |
19.8211 |
-34.21% |
| 2005 |
27.2747 |
26.0414 |
30.8597 |
24.0110 |
30.1265 |
15.15% |
| 2004 |
23.3723 |
23.4738 |
26.9868 |
20.5087 |
26.1623 |
10.59% |
| 2003 |
18.8500 |
19.8695 |
24.0056 |
14.9491 |
23.6564 |
21.83% |
| 2002 |
18.6502 |
18.4192 |
22.7916 |
13.6707 |
19.4183 |
3.97% |
| 2001 |
14.6555 |
13.1389 |
19.2195 |
11.0923 |
18.6770 |
35.89% |
| 2000 |
11.2353 |
8.0287 |
17.2106 |
6.7825 |
13.7441 |
64.49% |
| 1999 |
6.5212 |
6.7754 |
8.3558 |
4.6697 |
8.3558 |
18.00% |
| 1998 |
5.0758 |
4.5758 |
7.1764 |
3.4617 |
7.0809 |
45.87% |
| 1997 |
3.8211 |
2.9651 |
5.3318 |
2.8251 |
4.8543 |
68.23% |
| 1996 |
3.7570 |
3.4617 |
4.4962 |
2.7455 |
2.8855 |
-15.68% |
| 1995 |
3.5764 |
2.3476 |
4.6952 |
2.2282 |
3.4219 |
40.98% |
| 1994 |
2.8944 |
3.6214 |
3.9259 |
2.3683 |
2.4272 |
-33.21% |
| 1993 |
2.9822 |
2.5868 |
3.6606 |
2.2282 |
3.6341 |
42.71% |
| Sector |
Industry |
Market Cap |
Revenue |
| Retail/Wholesale |
Retail - Food & Restaurants |
$1.802B |
$3.440B |
|
The Cheesecake Factory, Inc. is a restaurant company and distributor of cheesecakes throughout the U.S. and Canada under brands, including The Cheesecake Factory and North Italia, and a collection within the Fox Restaurant Concepts subsidiary. It is a global company and a long-standing leader in casual dining. It operates two bakery production facilities as well. All the restaurants provide a full-service bar, where the restaurants' entire menu is served. The segments through which the company operates are The Cheesecake Factory, North Italia, Other FRC brands and Other. The Other segment includes Grand Lux cafe, outside bakery sales and international licensing. The company acquired Fox Restaurant Concepts LLC with respect to two of its brands: North Italia and Flower Child. It allows its menu to be consumed off the premise except for alcoholic beverages. Also, it works with a third party to provide delivery services. Additionally, there is online ordering service for to-go sales at all domestic locations.
|
