Historical Stock Price
ETFs Holding CAKE »    CAKE Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/13/2021 $44.78 $45.83 $44.03 $45.78 852.80K
09/14/2021 $45.90 $46.10 $44.33 $44.89 827.90K
09/15/2021 $44.71 $44.84 $43.92 $44.37 797.30K
09/16/2021 $44.64 $45.72 $44.64 $45.04 654.30K
09/17/2021 $45.38 $45.99 $44.66 $45.01 1.37M
The Cheesecake Factory operates casual dining restaurants. Co. operates Company-owned restaurants under: The Cheesecake Factory®, which provides menu including appetizers, pizza, seafood, steaks, chicken, burgers, small plates, pastas, salads, sandwiches and omelettes, and gluten-free items; Grand Lux Cafe®, which provides American dishes and international favorites, including appetizers, pasta, seafood, steaks, chicken, burgers, salads, and desserts; and RockSugar Southeast Asian Kitchen®, which showcases the cuisines of Thailand, Vietnam, Malaysia, Singapore, Indonesia and India. Co. also produces desserts for its restaurants, international licensees and third-party bakery customers.
CAKE historical stock prices picture
Cheesecake Factory (CAKE) has the following price history information. Looking back at CAKE historical stock prices for the last five trading days, on September 13, 2021, CAKE opened at $44.78, traded as high as $45.83 and as low as $44.03, and closed at $45.78. Trading volume was a total of 852.80K shares. On September 14, 2021, CAKE opened at $45.90, traded as high as $46.10 and as low as $44.33, and closed at $44.89. Trading volume was a total of 827.90K shares. On September 15, 2021, CAKE opened at $44.71, traded as high as $44.84 and as low as $43.92, and closed at $44.37. Trading volume was a total of 797.30K shares. On September 16, 2021, CAKE opened at $44.64, traded as high as $45.72 and as low as $44.64, and closed at $45.04. Trading volume was a total of 654.30K shares. On September 17, 2021, CAKE opened at $45.38, traded as high as $45.99 and as low as $44.66, and closed at $45.01. Trading volume was a total of 1.37M shares.

CAKE Historical Stock Prices By Date:

CAKE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cheesecake Factory shares, starting with a $10,000 purchase of CAKE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/19/2011
End date: 09/17/2021
Start price/share: $27.35
End price/share: $45.01
Starting shares: 365.63
Ending shares: 425.97
Dividends reinvested/share: $7.02
Total return: 91.73%
Average Annual Total Return: 6.72%
Starting investment: $10,000.00
Ending investment: $19,166.18
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/19/2011
End date: 09/17/2021
Start price/share: $27.35
End price/share: $45.01
Dividends collected/share: $7.02
Total return: 90.24%
Average Annual Total Return: 6.64%
Starting investment: $10,000.00
Ending investment: $19,022.95
Years: 10.00
Date Close
09/13/2021$45.78
09/14/2021$44.89
09/15/2021$44.37
09/16/2021$45.04
09/17/2021$45.01
CAKE is categorized under the Services sector; below are some other companies in the same sector:

CAL Historical Stock Prices
CAR Historical Stock Prices
CASY Historical Stock Prices
CATO Historical Stock Prices
CBD Historical Stock Prices
CBK Historical Stock Prices
CBRL Historical Stock Prices
CBS Historical Stock Prices
CCL Historical Stock Prices
CCO Historical Stock Prices

Also explore: CAKE shares outstanding history

CAKE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.