THE CHEESECAKE FACTORY INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 40.29 USD | +2.96% |
|
+1.92% | +15.08% |
Quotes 5-day view
Delayed Quote Nasdaq| 07/06/2024 | 10/06/2024 | 11/06/2024 | 12/06/2024 | |
|---|---|---|---|---|
| Last | 38.8 $ | 37.78 $ | 39.13 $ | 40.29 $ |
| Volume | 748 431 | 918 652 | 1 123 377 | 1 202 576 |
| Change | -1.15% | -2.63% | +3.57% | +2.96% |
| Opening | 39.00 | 38.23 | 37.71 | 39.95 |
| High | 39.09 | 38.43 | 39.28 | 40.81 |
| Low | 38.53 | 37.55 | 37.35 | 39.70 |
Performance
| 1 day | +2.96% | ||
| 1 week | +1.92% | ||
| Current month | +4.70% | ||
| 1 month | +7.01% | ||
| 3 months | +11.42% | ||
| 6 months | +22.76% | ||
| Current year | +15.08% | ||
| 1 year | +20.41% | ||
| 3 years | -28.16% | ||
| 5 years | -11.14% | ||
| 10 years | -12.72% |
Volumes
marketsDaily volume
1 202 613
Estimated daily volume
1 202 613
Avg. Volume 20 sessions
912 390
Daily volume ratio
1.32
Avg. Volume 20 sessions USD
36 760 193.10
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)
1 994 002 465
Net sales (USD)
3 439 503 000
Number of employees
47 900
Sales / Employee (USD)
71 806
Free-Float
43.99 %
Free-Float capitalization (USD)
1 856 764 751
Average Daily Capital Traded
1.84%
Highs and lows
1 week
37.35
40.81
1 month
36.5441.25
Current year
31.2441.25
1 year
28.5841.25
3 years
26.0557.65
5 years
14.5265.81
10 years
14.5267.14
Indicators
Moving average 5 days
39.05
Moving average 20 days
38.61
Moving average 50 days
36.33
Moving average 100 days
35.82
Price spread / (MMA5)
-3.08%
Price spread / (MMA20)
-4.16%
Price spread / (MMA50)
-9.84%
Price spread / (MMA100)
-11.09%
STIM
RSI 9 days
57.60
RSI 14 days
57.56
Sector Comparison - Commercial Food Services
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.96% | +1.92% | +15.08% | +20.41% | 199.4Cr | ||
| +1.65% | +0.38% | +40.48% | +56.11% | 1.13TCr | ||
| +1.99% | -6.45% | +57.92% | +80.30% | 297.46Cr | ||
| -1.62% | -4.12% | -9.67% | -16.39% | 196.62Cr | ||
| +1.81% | +0.27% | +8.93% | +18.64% | 169.36Cr | ||
| +3.87% | +5.03% | -28.02% | -38.19% | 164.68Cr | ||
| -0.81% | -0.36% | +1.37% | +10.68% | 151.51Cr | ||
| +1.21% | -7.20% | -23.32% | -30.93% | 82Cr | ||
| +1.67% | +1.40% | -1.67% | +13.24% | 81Cr | ||
| +0.96% | -6.46% | -32.39% | -46.33% | 58Cr | ||
| -2.29% | -2.45% | -7.72% | -20.90% | 53Cr | ||
| -0.44% | -0.20% | -1.95% | +5.45% | 45Cr | ||
| -0.51% | +0.47% | +0.04% | -3.32% | 39Cr | ||
| +0.76% | -3.03% | -20.50% | -26.60% | 39Cr | ||
| -1.20% | -1.87% | +30.34% | +43.02% | 34Cr | ||
| -0.63% | +5.24% | +15.31% | +32.74% | 33Cr | ||
| Average | +0.60% | -0.90% | +2.77% | +6.12% | ||
| Weighted average by Cap. | +1.32% | -0.85% | +20.74% | +29.94% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
0a34f86ef8166db51908b38.1oqNUXyXSiAO5qPwa-br0RCv3Wdt-wgt_M5mFEsNqaU.n8XkPk6lPUx8tci0WN-_mH34hDEEk2VkrIQHLCk92O-JuukjDe0OVH6wwA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:00 am | 40.29 | 132,808 | 828,565 |
| 01:29:59 am | 40.3 | 100 | 695,757 |
| 01:29:59 am | 40.31 | 207 | 695,657 |
| 01:29:59 am | 40.31 | 119 | 695,450 |
| 01:29:59 am | 40.31 | 100 | 695,331 |
| 01:29:59 am | 40.31 | 300 | 695,231 |
| 01:29:59 am | 40.31 | 500 | 694,931 |
| 01:29:59 am | 40.31 | 279 | 694,431 |
| 01:29:59 am | 40.31 | 100 | 694,152 |
| 01:29:59 am | 40.33 | 100 | 694,052 |
Monthly variations
Annual change
| 2024 | +15.08% | ||
| 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
