THE CHEESECAKE FACTORY INCORPORATED |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 35.88 USD | +5.62% |
|
+7.56% | +2.83% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-03 | 2024-05-06 | 2024-05-07 | 2024-05-08 | 2024-05-09 | |
|---|---|---|---|---|---|
| Last | 33.67 $ | 34.63 $ | 34.02 $ | 33.97 $ | 36.06 $ |
| Volume | 942 395 | 1 312 266 | 1 108 398 | 1 507 829 | 2 401 108 |
| Change | +0.60% | +2.85% | -1.76% | -0.15% | +5.62% |
| Opening | 34.13 | 34.02 | 34.55 | 33.82 | 36.5 |
| High | 34.70 | 34.92 | 34.80 | 34.26 | 37.89 |
| Low | 33.48 | 33.94 | 33.88 | 33.74 | 35.49 |
Performance
| 1 day | +5.65% | ||
| 1 week | +7.56% | ||
| Current month | +4.29% | ||
| 1 month | +4.59% | ||
| 3 months | +2.53% | ||
| 6 months | +17.46% | ||
| Current year | +2.83% | ||
| 1 year | +8.24% | ||
| 3 years | -41.66% | ||
| 5 years | -24.54% | ||
| 10 years | -18.01% |
Volumes
marketsDaily volume
2 399 227
Estimated daily volume
3 024 725
Avg. Volume 20 sessions
786 392
Daily volume ratio
3.85
Avg. Volume 20 sessions USD
28 215 744.96
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)
1 731 532 461
Net sales (USD)
3 439 503 000
Number of employees
47 900
Sales / Employee (USD)
71 806
Free-Float
44.06 %
Free-Float capitalization (USD)
1 614 734 565
Average Daily Capital Traded
1.63%
Highs and lows
1 week
33.48
37.89
1 month
33.0537.89
Current year
31.2437.89
1 year
28.5838.19
3 years
26.0563.77
5 years
14.5265.81
10 years
14.5267.14
Indicators
Moving average 5 days
33.95
Moving average 20 days
34.25
Moving average 50 days
35.15
Moving average 100 days
34.75
Price spread / (MMA5)
-5.37%
Price spread / (MMA20)
-4.53%
Price spread / (MMA50)
-2.03%
Price spread / (MMA100)
-3.15%
STIM
RSI 9 days
45.55
RSI 14 days
45.93
Sector Comparison - Commercial Food Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +5.62% | +7.56% | +2.83% | +8.24% | 1.73B | ||
| +0.89% | +5.67% | +36.51% | +55.14% | 11.06B | ||
| +0.36% | +3.07% | +13.45% | -11.05% | 8.38B | ||
| +1.19% | +7.95% | +35.85% | +56.84% | 2.58B | ||
| -0.35% | -4.93% | -1.38% | -14.08% | 2.13B | ||
| +0.20% | +1.12% | -15.29% | -22.79% | 1.97B | ||
| +1.82% | +0.97% | +8.33% | +32.85% | 1.69B | ||
| +0.47% | -1.74% | -2.10% | +5.93% | 1.44B | ||
| -0.46% | -3.08% | -14.19% | -24.68% | 940M | ||
| +1.97% | +4.14% | -5.26% | +10.23% | 779M | ||
| +1.57% | -2.77% | -22.87% | -31.13% | 659M | ||
| -0.62% | +0.95% | -1.23% | -10.24% | 556M | ||
| -1.02% | -3.50% | -5.30% | +1.51% | 444M | ||
| +0.49% | -1.81% | -11.75% | -16.95% | 435M | ||
| -0.56% | -1.57% | +12.40% | +34.64% | 298M | ||
| -0.72% | -2.55% | +1.00% | +9.70% | 297M | ||
| Average | +0.67% | +0.02% | +1.94% | +5.26% | ||
| Weighted average by Cap. | +0.79% | +2.26% | +15.68% | +17.85% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
7a7a1de32edc9be70c51e3c004.-SVbZ11CRGgVQrGtHNoPVzUvhWQV6cWpkau8YR1Iu34.uEsoBgkhdg0hdcv9U-I9I0Qb6wkmqL_A1craDiQY6ymOVnYWcAZzDEMd5A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:39:17 pm | 36.06 | 200 | 1,750,148 |
| 02:39:06 pm | 36.06 | 100 | 1,749,948 |
| 02:39:00 pm | 36.06 | 100 | 1,749,848 |
| 02:38:59 pm | 36.05 | 200 | 1,749,748 |
| 02:38:58 pm | 36.02 | 200 | 1,749,548 |
| 02:38:58 pm | 36.02 | 100 | 1,749,348 |
| 02:38:58 pm | 36.02 | 100 | 1,749,248 |
| 02:38:40 pm | 36 | 100 | 1,749,148 |
| 02:38:40 pm | 36 | 100 | 1,749,048 |
| 02:38:40 pm | 36 | 100 | 1,748,948 |
Monthly variations
Annual change
| 2024 | -2.97% | ||
| 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