Stockscreener 앱 받기
50.40
0.18%
0.09
시간 외 거래:
50.00
-0.40
-0.79%
Cheesecake Factory Inc 주식 (CAKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $50.96 | $49.31 | $1.65 | 1,061,873.0 | +0.18% |
| 2025-05-02 | $50.74 | $48.36 | $2.38 | 1,673,009.0 | +4.46% |
| 2025-05-01 | $51.85 | $47.78 | $4.07 | 2,432,818.0 | -4.39% |
| 2025-04-30 | $50.57 | $47.23 | $3.34 | 2,939,629.0 | +1.45% |
| 2025-04-29 | $50.86 | $49.24 | $1.62 | 1,842,657.0 | -2.78% |
| 2025-04-28 | $51.52 | $50.30 | $1.23 | 1,153,818.0 | +1.83% |
| 2025-04-25 | $50.95 | $49.83 | $1.12 | 1,113,419.0 | -0.65% |
| 2025-04-24 | $51.22 | $49.38 | $1.84 | 2,015,775.0 | -1.60% |
| 2025-04-23 | $52.27 | $50.99 | $1.28 | 1,958,768.0 | +1.77% |
| 2025-04-22 | $50.77 | $49.08 | $1.69 | 1,372,046.0 | +3.17% |
| 2025-04-21 | $48.93 | $47.02 | $1.91 | 892,952.0 | +2.07% |
| 2025-04-17 | $48.26 | $46.54 | $1.72 | 867,613.0 | +2.26% |
| 2025-04-16 | $47.74 | $46.02 | $1.72 | 841,499.0 | -0.45% |
| 2025-04-15 | $48.26 | $46.79 | $1.47 | 780,887.0 | +0.06% |
| 2025-04-14 | $47.97 | $46.03 | $1.94 | 947,721.0 | +1.97% |
| 2025-04-11 | $46.26 | $44.18 | $2.08 | 1,170,508.0 | +1.70% |
| 2025-04-10 | $46.90 | $44.67 | $2.23 | 1,588,728.0 | -5.13% |
| 2025-04-09 | $49.02 | $43.00 | $6.02 | 2,321,099.0 | +7.98% |
| 2025-04-08 | $46.81 | $43.69 | $3.12 | 1,448,610.0 | -0.38% |
Cheesecake Factory Inc 주식 (CAKE) 연도별 가격 이력
이 심층 분석에서는 Cheesecake Factory Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheesecake Factory Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $51.85 | $47.78 | $4.07 | 6,229,573.0 | +0.06% |
| 2025-04 | $52.27 | $42.69 | $9.58 | 30,766,855.0 | +3.51% |
| 2025-03 | $55.14 | $44.40 | $10.74 | 26,895,801.0 | -9.94% |
| 2025-02 | $57.32 | $50.36 | $6.96 | 36,965,600.0 | -3.78% |
| 2025-01 | $56.55 | $47.20 | $9.35 | 26,304,309.0 | +18.36% |
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.10 | $46.84 | $5.26 | 20,973,526.0 | -6.46% |
| 2024-11 | $50.94 | $45.11 | $5.83 | 21,745,980.0 | +9.56% |
| 2024-10 | $49.75 | $38.40 | $11.35 | 26,711,370.0 | +13.98% |
| 2024-09 | $41.26 | $35.40 | $5.86 | 16,638,134.0 | +3.15% |
| 2024-08 | $41.34 | $33.50 | $7.84 | 21,933,413.0 | +1.08% |
| 2024-07 | $41.12 | $36.01 | $5.11 | 21,872,216.0 | -1.02% |
| 2024-06 | $40.98 | $37.35 | $3.63 | 16,528,337.0 | +2.10% |
| 2024-05 | $41.25 | $33.44 | $7.81 | 29,237,491.0 | +11.47% |
| 2024-04 | $37.65 | $33.05 | $4.60 | 18,200,590.0 | -4.51% |
| 2024-03 | $37.50 | $34.39 | $3.11 | 15,125,690.0 | +2.18% |
| 2024-02 | $36.36 | $33.61 | $2.75 | 17,873,541.0 | +2.94% |
| 2024-01 | $35.41 | $31.24 | $4.18 | 16,541,479.0 | -1.83% |
Cheesecake Factory Inc 주식 (CAKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.42 | $30.96 | $5.46 | 17,117,089.0 | +11.67% |
| 2023-11 | $33.45 | $29.27 | $4.18 | 18,944,664.0 | +0.90% |
| 2023-10 | $31.99 | $28.58 | $3.41 | 18,777,046.0 | +2.54% |
| 2023-09 | $32.34 | $28.60 | $3.74 | 17,321,890.0 | -4.87% |
| 2023-08 | $38.19 | $31.40 | $6.79 | 22,860,181.0 | -13.40% |
| 2023-07 | $37.75 | $33.40 | $4.35 | 15,736,587.0 | +6.36% |
| 2023-06 | $34.99 | $31.15 | $3.84 | 16,978,235.0 | +10.37% |
| 2023-05 | $35.45 | $30.91 | $4.54 | 25,584,556.0 | -7.01% |
| 2023-04 | $35.22 | $31.62 | $3.60 | 19,754,278.0 | -3.88% |
| 2023-03 | $38.95 | $33.17 | $5.78 | 20,754,434.0 | -6.38% |
| 2023-02 | $41.28 | $36.91 | $4.37 | 20,131,912.0 | -4.61% |
| 2023-01 | $41.05 | $31.89 | $9.15 | 23,354,649.0 | +23.78% |
0.84%
0.18%
자본화:
|
볼륨(24시간):