Comparing Back to the side-by-side chart ↗
The Cheesecake Factory (CAKE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 116.96 | 118.63 | 113.73 | 114.92 | -1.43% | 1,282,400 |
| 2026-10-15 | 113.86 | 117.48 | 113.51 | 116.59 | +3.31% | 1,488,900 |
| 2026-10-14 | 112.43 | 113.00 | 109.73 | 112.85 | +0.43% | 1,167,600 |
| 2026-10-13 | 108.76 | 113.75 | 108.69 | 112.37 | +3.09% | 1,450,700 |
| 2026-10-12 | 108.24 | 110.13 | 108.00 | 109.00 | +0.51% | 1,314,400 |
| 2026-10-09 | 106.91 | 109.20 | 105.56 | 108.45 | +1.44% | 1,137,600 |
| 2026-10-08 | 106.65 | 107.95 | 105.55 | 106.91 | -0.07% | 929,900 |
| 2026-10-07 | 107.51 | 107.84 | 106.55 | 106.99 | -1.15% | 867,700 |
| 2026-10-06 | 110.00 | 110.68 | 107.18 | 108.23 | -0.73% | 2,072,200 |
| 2026-10-05 | 110.00 | 111.00 | 107.18 | 109.03 | -0.57% | 816,600 |
| 2026-10-02 | 107.95 | 109.87 | 107.00 | 109.65 | +1.57% | 733,300 |
| 2026-10-01 | 105.01 | 108.40 | 104.55 | 107.95 | +2.58% | 862,300 |
| 2026-09-30 | 107.35 | 107.54 | 104.05 | 105.24 | -1.97% | 908,000 |
| 2026-09-29 | 105.88 | 107.61 | 105.18 | 107.35 | +2.08% | 2,323,800 |
| 2026-09-28 | 104.02 | 107.15 | 103.69 | 105.16 | +0.64% | 1,413,200 |
| 2026-09-25 | 105.54 | 105.92 | 102.34 | 104.49 | -0.53% | 985,000 |
| 2026-09-24 | 104.16 | 105.72 | 103.32 | 105.05 | +0.61% | 1,224,600 |
| 2026-09-23 | 103.67 | 106.04 | 101.74 | 104.41 | +1.33% | 1,776,100 |
| 2026-09-22 | 101.02 | 104.60 | 100.53 | 103.04 | +3.59% | 1,900,100 |
| 2026-09-21 | 97.50 | 100.04 | 96.98 | 99.47 | +3.07% | 1,057,700 |
| 2026-09-18 | 95.25 | 96.54 | 94.54 | 96.51 | +0.67% | 1,616,000 |
| 2026-09-17 | 97.89 | 98.26 | 95.79 | 95.87 | -1.19% | 933,800 |
| 2026-09-16 | 97.35 | 98.18 | 96.41 | 97.02 | +0.30% | 1,482,800 |
| 2026-09-15 | 104.98 | 104.98 | 95.62 | 96.73 | -8.03% | 2,241,200 |
| 2026-09-14 | 103.30 | 105.80 | 103.17 | 105.17 | +2.41% | 1,091,900 |
| 2026-09-11 | 101.55 | 103.31 | 99.54 | 102.70 | +1.52% | 1,232,700 |
| 2026-09-10 | 102.93 | 104.00 | 100.37 | 101.16 | -2.36% | 1,494,100 |
| 2026-09-09 | 105.92 | 106.74 | 103.30 | 103.61 | -3.36% | 1,488,200 |
| 2026-09-08 | 107.36 | 109.46 | 106.60 | 107.21 | -0.34% | 1,441,900 |
| 2026-09-04 | 106.80 | 109.88 | 106.80 | 107.58 | +0.37% | 1,184,100 |
| 2026-09-03 | 108.22 | 108.92 | 106.54 | 107.18 | -1.28% | 863,600 |
| 2026-09-02 | 108.73 | 109.95 | 108.15 | 108.57 | +0.19% | 1,236,900 |
| 2026-09-01 | 108.50 | 109.50 | 106.37 | 108.36 | -1.03% | 1,360,000 |
| 2026-08-31 | 111.87 | 113.80 | 107.63 | 109.49 | -2.30% | 2,598,400 |
| 2026-08-28 | 110.75 | 113.32 | 110.31 | 112.07 | +1.80% | 803,300 |
| 2026-08-27 | 113.96 | 114.34 | 110.03 | 110.09 | -4.56% | 1,425,600 |
| 2026-08-26 | 114.44 | 115.78 | 113.46 | 115.35 | +1.64% | 1,399,500 |
| 2026-08-25 | 114.68 | 114.68 | 112.27 | 113.48 | -0.98% | 1,985,828 |
| 2026-08-24 | 113.00 | 115.35 | 111.21 | 114.61 | +1.13% | 2,115,856 |
| 2026-08-21 | 106.88 | 113.64 | 106.61 | 113.33 | +6.38% | 1,865,300 |
| 2026-08-20 | 105.25 | 106.65 | 102.42 | 106.53 | +0.67% | 1,751,900 |
| 2026-08-19 | 106.94 | 110.56 | 105.73 | 105.82 | -0.51% | 1,183,800 |
| 2026-08-18 | 108.75 | 110.09 | 106.01 | 106.36 | -2.48% | 1,794,500 |
| 2026-08-17 | 110.73 | 111.99 | 108.68 | 109.07 | -3.80% | 2,287,300 |
| 2026-08-14 | 112.70 | 113.73 | 110.88 | 113.38 | +1.34% | 1,410,500 |
| 2026-08-13 | 118.00 | 118.46 | 111.41 | 111.88 | -4.61% | 2,109,000 |
| 2026-08-12 | 113.89 | 117.97 | 111.67 | 117.29 | +3.74% | 2,181,100 |
| 2026-08-11 | 110.61 | 113.83 | 110.55 | 113.06 | +1.68% | 2,529,300 |
| 2026-08-10 | 106.95 | 111.66 | 106.16 | 111.19 | +3.87% | 2,331,000 |
| 2026-08-07 | 106.50 | 107.71 | 105.86 | 107.05 | -0.24% | 1,231,700 |
| 2026-08-06 | 105.02 | 107.87 | 103.77 | 107.31 | +1.90% | 2,176,300 |
| 2026-08-05 | 106.89 | 107.95 | 105.03 | 105.31 | -0.49% | 1,485,200 |
| 2026-08-04 | 104.89 | 106.44 | 103.75 | 105.83 | +0.90% | 2,093,600 |
| 2026-08-03 | 102.32 | 105.18 | 101.51 | 104.89 | +3.42% | 1,640,500 |
| 2026-07-31 | 101.83 | 103.33 | 100.60 | 101.42 | +0.11% | 1,975,100 |
| 2026-07-30 | 101.50 | 102.64 | 98.34 | 101.31 | +0.17% | 2,367,200 |
| 2026-07-29 | 92.94 | 101.81 | 92.53 | 101.14 | +13.63% | 5,378,500 |
| 2026-07-28 | 87.67 | 89.22 | 86.28 | 89.01 | +2.28% | 1,564,700 |
| 2026-07-27 | 86.10 | 87.41 | 85.26 | 87.03 | +2.73% | 1,541,600 |
| 2026-07-24 | 83.33 | 85.40 | 82.92 | 84.72 | +0.31% | 1,734,600 |
| 2026-07-23 | 84.51 | 85.33 | 83.81 | 84.46 | -1.42% | 1,466,700 |
| 2026-07-22 | 86.86 | 87.34 | 85.00 | 85.68 | -1.60% | 2,191,300 |
| 2026-07-21 | 86.11 | 87.68 | 85.27 | 87.07 | +1.11% | 1,507,000 |
| 2026-07-20 | 86.63 | 87.90 | 85.60 | 86.11 | +0.40% | 1,428,600 |
| 2026-07-17 | 83.27 | 86.66 | 82.87 | 85.77 | +2.95% | 1,670,600 |
| 2026-07-16 | 80.50 | 83.59 | 80.40 | 83.31 | +3.79% | 1,266,100 |
| 2026-07-15 | 80.02 | 82.44 | 79.59 | 80.27 | -0.21% | 1,282,700 |
| 2026-07-14 | 82.49 | 82.62 | 80.28 | 80.44 | -1.84% | 975,100 |
| 2026-07-13 | 83.33 | 84.54 | 80.79 | 81.95 | -0.98% | 1,926,800 |
| 2026-07-10 | 79.00 | 84.16 | 78.78 | 82.76 | +5.53% | 2,295,700 |
| 2026-07-09 | 76.94 | 78.71 | 76.57 | 78.42 | +2.34% | 1,110,200 |
| 2026-07-08 | 77.10 | 77.80 | 75.59 | 76.63 | -1.43% | 1,467,700 |
| 2026-07-07 | 76.55 | 78.29 | 76.14 | 77.74 | +1.11% | 824,600 |
| 2026-07-06 | 79.10 | 79.23 | 76.46 | 76.89 | -2.89% | 1,299,800 |
| 2026-07-02 | 80.37 | 80.64 | 77.43 | 79.18 | -0.58% | 1,410,400 |
| 2026-07-01 | 79.54 | 80.93 | 78.92 | 79.64 | +0.13% | 1,153,100 |
| 2026-06-30 | 79.45 | 80.04 | 78.25 | 79.54 | +0.23% | 1,290,700 |
| 2026-06-29 | 79.55 | 80.00 | 78.00 | 79.36 | -1.27% | 1,077,500 |
| 2026-06-26 | 78.26 | 80.89 | 77.92 | 80.38 | +1.68% | 2,083,600 |
| 2026-06-25 | 76.61 | 79.70 | 76.61 | 79.05 | +1.13% | 1,005,700 |
| 2026-06-24 | 77.25 | 78.31 | 76.47 | 78.17 | +1.45% | 1,013,300 |
| 2026-06-23 | 76.49 | 77.56 | 75.57 | 77.05 | +0.18% | 1,181,500 |
| 2026-06-22 | 77.56 | 78.64 | 76.38 | 76.91 | -0.36% | 973,400 |
| 2026-06-18 | 76.67 | 78.87 | 75.52 | 77.19 | +2.21% | 1,426,700 |
| 2026-06-17 | 73.40 | 77.02 | 72.75 | 75.52 | +3.07% | 1,267,100 |
| 2026-06-16 | 73.24 | 74.63 | 73.08 | 73.27 | -0.65% | 1,720,400 |
| 2026-06-15 | 73.33 | 74.60 | 72.71 | 73.75 | -2.03% | 2,429,800 |
| 2026-06-12 | 75.46 | 76.52 | 74.19 | 75.28 | +0.40% | 1,823,700 |
| 2026-06-11 | 70.62 | 75.08 | 70.43 | 74.98 | +6.17% | 2,215,700 |
| 2026-06-10 | 68.75 | 71.24 | 68.25 | 70.62 | +3.94% | 1,417,400 |
| 2026-06-09 | 67.72 | 69.14 | 66.72 | 67.94 | +1.07% | 1,546,200 |
| 2026-06-08 | 65.97 | 68.11 | 65.43 | 67.22 | +1.65% | 1,435,500 |
| 2026-06-05 | 64.21 | 67.06 | 64.20 | 66.13 | +3.59% | 1,192,100 |
| 2026-06-04 | 65.03 | 65.59 | 63.08 | 63.84 | -1.60% | 921,700 |
| 2026-06-03 | 64.44 | 65.70 | 63.97 | 64.88 | +0.60% | 850,200 |
| 2026-06-02 | 64.96 | 65.14 | 63.55 | 64.49 | -2.11% | 1,146,500 |
| 2026-06-01 | 65.05 | 66.51 | 64.53 | 65.88 | -0.24% | 993,400 |
| 2026-05-29 | 64.11 | 67.14 | 63.76 | 66.04 | +2.77% | 1,102,700 |
| 2026-05-28 | 64.82 | 65.52 | 63.68 | 64.26 | -1.06% | 723,300 |
| 2026-05-27 | 65.26 | 66.38 | 64.30 | 64.95 | +0.50% | 1,160,800 |
| 2026-05-26 | 61.89 | 64.73 | 61.79 | 64.63 | +5.71% | 1,155,000 |
| 2026-05-22 | 60.63 | 61.78 | 60.00 | 61.14 | +0.94% | 790,400 |
| 2026-05-21 | 59.58 | 60.63 | 58.54 | 60.57 | +0.45% | 734,200 |
| 2026-05-20 | 58.92 | 60.72 | 57.81 | 60.30 | +3.13% | 877,200 |
| 2026-05-19 | 59.44 | 59.50 | 58.28 | 58.47 | -2.06% | 830,900 |
| 2026-05-18 | 58.99 | 60.00 | 58.47 | 59.70 | +0.35% | 844,700 |
| 2026-05-15 | 58.34 | 59.91 | 57.70 | 59.49 | +2.08% | 1,217,900 |
| 2026-05-14 | 58.21 | 59.07 | 57.24 | 58.28 | +3.10% | 1,300,100 |
| 2026-05-13 | 60.52 | 60.52 | 55.83 | 56.53 | -6.95% | 1,699,900 |
| 2026-05-12 | 61.53 | 61.53 | 60.18 | 60.75 | -0.69% | 774,600 |
| 2026-05-11 | 61.66 | 62.08 | 60.82 | 61.17 | -0.78% | 677,500 |
| 2026-05-08 | 61.76 | 62.18 | 60.88 | 61.65 | +1.40% | 1,743,500 |
| 2026-05-07 | 60.15 | 60.86 | 58.70 | 60.80 | +0.30% | 1,000,700 |
| 2026-05-06 | 62.20 | 63.30 | 60.58 | 60.62 | -0.83% | 1,019,700 |
| 2026-05-05 | 59.24 | 62.07 | 59.01 | 61.13 | +3.10% | 1,396,100 |
| 2026-05-04 | 60.48 | 60.63 | 59.06 | 59.29 | -1.51% | 1,093,500 |
| 2026-05-01 | 62.30 | 62.69 | 59.58 | 60.20 | -4.25% | 1,734,400 |
| 2026-04-30 | 65.04 | 65.45 | 60.95 | 62.87 | +0.32% | 2,727,000 |
| 2026-04-29 | 62.47 | 64.00 | 62.04 | 62.67 | -0.02% | 2,475,700 |
| 2026-04-28 | 62.43 | 63.19 | 61.36 | 62.68 | +0.27% | 1,384,900 |
| 2026-04-27 | 61.80 | 63.68 | 61.45 | 62.51 | +1.28% | 1,522,500 |
| 2026-04-24 | 61.79 | 62.42 | 60.70 | 61.72 | -0.26% | 732,100 |
| 2026-04-23 | 63.62 | 64.00 | 61.73 | 61.88 | -2.20% | 935,000 |
| 2026-04-22 | 62.41 | 63.80 | 62.08 | 63.27 | +2.31% | 1,479,200 |
| 2026-04-21 | 62.48 | 63.23 | 61.42 | 61.84 | -0.48% | 1,124,100 |
| 2026-04-20 | 62.18 | 62.78 | 61.28 | 62.14 | -0.86% | 966,000 |
| 2026-04-17 | 60.63 | 63.90 | 60.63 | 62.68 | +4.05% | 1,078,000 |
| 2026-04-16 | 60.91 | 61.51 | 59.73 | 60.24 | -2.00% | 1,212,000 |
| 2026-04-15 | 61.06 | 62.22 | 60.67 | 61.47 | +0.34% | 1,001,200 |
| 2026-04-14 | 58.76 | 61.63 | 58.76 | 61.26 | +4.01% | 1,224,800 |
| 2026-04-13 | 58.26 | 59.26 | 57.39 | 58.90 | -0.42% | 1,034,400 |
| 2026-04-10 | 58.72 | 59.66 | 58.52 | 59.15 | +0.65% | 765,900 |
| 2026-04-09 | 57.75 | 59.18 | 57.42 | 58.77 | +2.12% | 832,200 |
| 2026-04-08 | 57.82 | 59.41 | 57.15 | 57.55 | +3.17% | 902,000 |
| 2026-04-07 | 56.80 | 57.36 | 55.74 | 55.78 | -2.24% | 833,600 |
| 2026-04-06 | 55.29 | 57.09 | 55.02 | 57.06 | +3.31% | 723,900 |
| 2026-04-02 | 54.35 | 56.09 | 53.76 | 55.23 | -0.13% | 970,300 |
| 2026-04-01 | 54.75 | 55.66 | 54.04 | 55.30 | +1.00% | 1,124,900 |
| 2026-03-31 | 55.34 | 55.75 | 53.73 | 54.75 | +0.70% | 1,086,700 |
| 2026-03-30 | 54.66 | 55.42 | 53.59 | 54.37 | +0.55% | 989,600 |
| 2026-03-27 | 55.00 | 55.36 | 52.82 | 54.07 | -2.28% | 1,496,300 |
| 2026-03-26 | 55.90 | 56.63 | 55.23 | 55.33 | -1.76% | 733,600 |
| 2026-03-25 | 57.45 | 57.86 | 55.47 | 56.32 | -1.18% | 895,000 |
| 2026-03-24 | 56.09 | 57.41 | 55.68 | 56.99 | +0.83% | 1,054,300 |
| 2026-03-23 | 59.00 | 59.68 | 56.33 | 56.52 | -1.10% | 1,116,000 |
| 2026-03-20 | 57.36 | 58.21 | 56.93 | 57.15 | -0.10% | 1,765,700 |
| 2026-03-19 | 55.96 | 58.08 | 55.36 | 57.21 | +1.71% | 1,938,100 |
| 2026-03-18 | 57.30 | 57.84 | 55.90 | 56.25 | -3.15% | 1,347,900 |
| 2026-03-17 | 59.91 | 60.02 | 57.85 | 58.08 | -1.91% | 1,568,100 |
| 2026-03-16 | 57.88 | 59.59 | 57.82 | 59.21 | +2.85% | 1,464,500 |
| 2026-03-13 | 57.54 | 58.94 | 56.98 | 57.57 | +1.71% | 1,284,100 |
| 2026-03-12 | 59.54 | 60.08 | 56.50 | 56.60 | -6.63% | 1,847,800 |
| 2026-03-11 | 62.10 | 62.85 | 60.52 | 60.62 | -3.04% | 1,247,400 |
| 2026-03-10 | 62.18 | 63.25 | 61.96 | 62.52 | -0.75% | 1,011,200 |
| 2026-03-09 | 60.59 | 63.12 | 59.39 | 62.99 | +2.07% | 1,252,200 |
| 2026-03-06 | 62.00 | 62.30 | 60.11 | 61.71 | -2.03% | 1,263,300 |
| 2026-03-05 | 64.04 | 64.80 | 62.81 | 62.99 | -1.64% | 1,359,700 |
| 2026-03-04 | 63.59 | 64.16 | 62.25 | 64.04 | +0.79% | 1,092,000 |
| 2026-03-03 | 61.50 | 63.61 | 60.08 | 63.54 | +0.94% | 1,288,800 |
| 2026-03-02 | 63.45 | 64.54 | 62.55 | 62.95 | -2.82% | 1,410,500 |
| 2026-02-27 | 63.94 | 65.03 | 63.44 | 64.78 | -0.46% | 993,300 |
| 2026-02-26 | 65.96 | 66.50 | 64.98 | 65.08 | -1.30% | 1,043,200 |
| 2026-02-25 | 64.88 | 66.25 | 63.83 | 65.94 | +2.49% | 1,475,700 |
| 2026-02-24 | 63.49 | 64.71 | 63.35 | 64.34 | +0.61% | 1,278,600 |
| 2026-02-23 | 63.34 | 64.20 | 61.46 | 63.95 | +0.65% | 1,929,000 |
| 2026-02-20 | 62.10 | 63.69 | 60.53 | 63.54 | +1.79% | 1,954,600 |
| 2026-02-19 | 63.62 | 64.86 | 61.00 | 62.42 | -2.58% | 2,592,300 |
| 2026-02-18 | 62.32 | 65.55 | 61.82 | 64.07 | +2.41% | 2,982,600 |
| 2026-02-17 | 59.61 | 63.00 | 59.61 | 62.56 | +6.63% | 3,104,400 |
| 2026-02-13 | 58.61 | 59.55 | 58.35 | 58.67 | -0.03% | 991,700 |
| 2026-02-12 | 62.09 | 62.78 | 58.52 | 58.69 | -4.68% | 1,268,000 |
| 2026-02-11 | 61.10 | 61.63 | 60.35 | 61.57 | +1.65% | 1,584,300 |
| 2026-02-10 | 62.71 | 63.87 | 60.51 | 60.57 | -4.60% | 1,621,400 |
| 2026-02-09 | 63.53 | 64.24 | 62.59 | 63.49 | +0.38% | 1,092,300 |
| 2026-02-06 | 62.54 | 63.99 | 62.00 | 63.25 | +0.68% | 1,226,000 |
| 2026-02-05 | 61.93 | 62.98 | 61.28 | 62.82 | +1.62% | 1,263,100 |
| 2026-02-04 | 59.94 | 62.19 | 59.70 | 61.82 | +3.34% | 1,907,700 |
| 2026-02-03 | 58.63 | 60.10 | 58.32 | 59.82 | +2.08% | 1,046,800 |
| 2026-02-02 | 58.08 | 58.63 | 57.43 | 58.60 | +1.10% | 905,300 |
| 2026-01-30 | 57.79 | 58.52 | 56.29 | 57.96 | -0.94% | 1,278,600 |
| 2026-01-29 | 57.97 | 58.75 | 57.69 | 58.51 | +1.09% | 1,024,600 |
| 2026-01-28 | 58.34 | 59.03 | 57.26 | 57.88 | +1.40% | 964,500 |
| 2026-01-27 | 57.07 | 57.65 | 56.53 | 57.08 | -0.51% | 944,300 |
| 2026-01-26 | 58.49 | 58.74 | 56.98 | 57.37 | -2.56% | 1,097,400 |
| 2026-01-23 | 58.47 | 59.33 | 58.21 | 58.88 | -0.03% | 609,000 |
| 2026-01-22 | 60.29 | 61.58 | 58.51 | 58.90 | -1.55% | 1,025,500 |
| 2026-01-21 | 56.75 | 60.01 | 56.66 | 59.83 | +3.75% | 1,566,000 |
| 2026-01-20 | 58.39 | 59.54 | 57.57 | 57.67 | -2.77% | 1,781,500 |
| 2026-01-16 | 60.18 | 60.79 | 59.23 | 59.31 | -2.37% | 1,369,800 |
| 2026-01-15 | 60.00 | 61.75 | 59.87 | 60.75 | +0.98% | 1,511,100 |
| 2026-01-14 | 59.71 | 60.40 | 59.01 | 60.16 | +0.69% | 1,009,100 |
| 2026-01-13 | 59.51 | 60.31 | 59.21 | 59.75 | -0.28% | 1,346,600 |
| 2026-01-12 | 57.52 | 59.95 | 57.00 | 59.92 | +4.01% | 1,680,900 |
| 2026-01-09 | 57.00 | 57.79 | 56.12 | 57.61 | +1.09% | 1,163,400 |
| 2026-01-08 | 55.31 | 57.68 | 55.25 | 56.99 | +2.41% | 1,196,500 |
| 2026-01-07 | 56.44 | 56.79 | 55.28 | 55.65 | -1.56% | 1,581,000 |
| 2026-01-06 | 54.54 | 56.68 | 54.41 | 56.53 | +3.40% | 2,028,600 |
| 2026-01-05 | 52.92 | 55.12 | 52.67 | 54.67 | +3.52% | 1,649,000 |
| 2026-01-02 | 50.62 | 52.91 | 50.52 | 52.81 | +4.62% | 984,000 |
| 2025-12-31 | 50.00 | 50.78 | 49.65 | 50.48 | +0.94% | 892,300 |
| 2025-12-30 | 50.85 | 50.85 | 49.92 | 50.01 | -1.46% | 1,046,900 |
| 2025-12-29 | 51.96 | 52.22 | 50.48 | 50.75 | -3.43% | 1,061,800 |
| 2025-12-26 | 51.74 | 52.58 | 51.47 | 52.55 | +1.74% | 791,100 |
| 2025-12-24 | 51.23 | 51.79 | 50.92 | 51.65 | +1.10% | 337,400 |
| 2025-12-23 | 52.18 | 52.23 | 50.72 | 51.09 | -2.18% | 981,300 |
| 2025-12-22 | 52.06 | 52.57 | 51.78 | 52.23 | +0.40% | 812,300 |
| 2025-12-19 | 51.30 | 52.77 | 50.90 | 52.02 | +0.70% | 2,183,200 |
| 2025-12-18 | 51.07 | 52.06 | 50.66 | 51.66 | +2.79% | 1,985,800 |
| 2025-12-17 | 48.79 | 51.00 | 48.63 | 50.26 | +2.26% | 1,337,700 |
| 2025-12-16 | 50.01 | 50.39 | 48.85 | 49.15 | -2.21% | 1,058,500 |
| 2025-12-15 | 49.88 | 50.29 | 49.27 | 50.26 | +0.80% | 1,051,700 |
| 2025-12-12 | 49.08 | 50.62 | 49.05 | 49.86 | +1.84% | 1,287,900 |
| 2025-12-11 | 48.90 | 49.74 | 48.62 | 48.96 | +0.12% | 899,200 |
| 2025-12-10 | 47.49 | 49.11 | 47.17 | 48.90 | +3.01% | 969,400 |
| 2025-12-09 | 46.82 | 47.68 | 46.80 | 47.47 | +1.39% | 689,700 |
| 2025-12-08 | 47.25 | 47.60 | 46.47 | 46.82 | -0.34% | 900,000 |
| 2025-12-05 | 47.78 | 47.85 | 46.90 | 46.98 | -1.67% | 790,800 |
| 2025-12-04 | 48.42 | 48.55 | 47.42 | 47.78 | -1.28% | 836,400 |
| 2025-12-03 | 48.00 | 48.89 | 47.93 | 48.40 | +1.13% | 852,400 |
| 2025-12-02 | 47.52 | 48.16 | 46.97 | 47.86 | +1.01% | 835,300 |
| 2025-12-01 | 47.13 | 47.85 | 46.58 | 47.38 | -0.59% | 930,800 |
| 2025-11-28 | 47.81 | 47.91 | 47.43 | 47.66 | -0.17% | 417,300 |
| 2025-11-26 | 46.86 | 47.96 | 46.86 | 47.74 | +1.57% | 1,269,200 |
| 2025-11-25 | 45.06 | 47.20 | 45.00 | 47.00 | +4.44% | 1,993,800 |
| 2025-11-24 | 45.48 | 45.68 | 44.82 | 45.00 | -0.88% | 1,084,300 |
| 2025-11-21 | 43.45 | 45.58 | 43.43 | 45.40 | +5.24% | 1,346,300 |
| 2025-11-20 | 44.22 | 44.66 | 43.07 | 43.14 | -2.04% | 972,700 |
| 2025-11-19 | 44.98 | 45.41 | 44.03 | 44.04 | -2.09% | 712,900 |
| 2025-11-18 | 44.23 | 45.24 | 44.00 | 44.98 | +1.42% | 1,108,700 |
| 2025-11-17 | 45.25 | 45.58 | 43.98 | 44.35 | -1.31% | 1,298,600 |
| 2025-11-14 | 45.45 | 46.00 | 44.90 | 44.94 | -2.07% | 999,100 |
| 2025-11-13 | 45.80 | 47.08 | 45.63 | 45.89 | -0.26% | 1,113,500 |
| 2025-11-12 | 46.33 | 46.99 | 45.95 | 46.01 | +0.31% | 1,373,900 |
| 2025-11-11 | 46.01 | 46.31 | 45.53 | 45.87 | -0.20% | 983,100 |
| 2025-11-10 | 47.46 | 47.80 | 45.93 | 45.96 | -3.14% | 1,274,700 |
| 2025-11-07 | 47.00 | 47.87 | 46.88 | 47.45 | +1.09% | 1,116,500 |
| 2025-11-06 | 47.90 | 48.27 | 46.86 | 46.94 | -2.61% | 1,329,300 |
| 2025-11-05 | 47.93 | 48.86 | 47.58 | 48.20 | +0.94% | 1,009,900 |
| 2025-11-04 | 47.44 | 48.58 | 47.27 | 47.75 | +0.57% | 1,449,900 |
| 2025-11-03 | 49.55 | 49.66 | 47.39 | 47.48 | -4.66% | 1,860,100 |
| 2025-10-31 | 49.20 | 50.60 | 49.00 | 49.80 | +1.41% | 1,579,100 |
| 2025-10-30 | 50.33 | 50.68 | 48.76 | 49.11 | -2.54% | 2,376,500 |
| 2025-10-29 | 54.50 | 54.54 | 49.87 | 50.39 | -7.25% | 4,651,900 |
| 2025-10-28 | 56.04 | 56.15 | 54.22 | 54.33 | -2.83% | 3,092,800 |
| 2025-10-27 | 56.64 | 57.47 | 55.79 | 55.91 | -0.43% | 2,013,800 |
| 2025-10-24 | 57.35 | 57.56 | 55.89 | 56.15 | +0.41% | 1,556,800 |
| 2025-10-23 | 56.50 | 56.89 | 55.21 | 55.92 | -1.32% | 1,338,500 |
| 2025-10-22 | 55.31 | 56.78 | 55.27 | 56.67 | +2.29% | 1,827,100 |
| 2025-10-21 | 54.46 | 55.78 | 54.40 | 55.40 | +1.84% | 1,011,900 |
| 2025-10-20 | 54.20 | 54.69 | 53.93 | 54.40 | +0.80% | 939,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+16.38%). Pire mois : Mars (-9.08%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de The Cheesecake Factory (CAKE) ?
114.92 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CAKE ?
Plus haut à 118.63 et plus bas à 43.07 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de The Cheesecake Factory ?
Historiquement, le mois le plus fort de CAKE a été Juin (moyenne +16.38%) et le plus faible Mars (moyenne -9.08%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.