|
Video: Compound Annual Growth Rate (CAGR) Definition
|
|
Date |
Open |
High |
Low |
Close |
Volume |
04/12/2024 |
$33.80 |
$34.19 |
$33.05 |
$33.45 |
940.50K | 04/15/2024 |
$33.42 |
$34.02 |
$33.39 |
$33.62 |
605.30K | 04/16/2024 |
$33.60 |
$34.29 |
$33.08 |
$34.23 |
1.02M | 04/17/2024 |
$34.46 |
$34.60 |
$33.20 |
$33.48 |
691.30K | 04/18/2024 |
$33.72 |
$34.17 |
$33.42 |
$33.81 |
555.80K |
|
The Cheesecake Factory is engaged in the restaurant and bakery businesses. Co.'s restaurants include: The Cheesecake Factory, which its menu includes appetizers, pizza, seafood, steaks, chicken, burgers, small plates, pastas, salads, sandwiches and omelettes; North Italia, which provides an assortment of wines, beers and house-made cocktails; Grand Lux Cafe, which provides American dishes and international favorites, including appetizers, pasta, seafood, steaks, chicken, burgers, salads, and desserts; and Social Monk Asian Kitchen features the cuisines of Thailand, Vietnam, Malaysia, Singapore, China, Indonesia and India. | |
|
Cheesecake Factory (CAKE) has the following price history information. Looking back at CAKE historical stock prices for the last five trading days, on April 12, 2024, CAKE opened at $33.80, traded as high as $34.19 and as low as $33.05, and closed at $33.45. Trading volume was a total of 940.50K shares. On April 15, 2024, CAKE opened at $33.42, traded as high as $34.02 and as low as $33.39, and closed at $33.62. Trading volume was a total of 605.30K shares. On April 16, 2024, CAKE opened at $33.60, traded as high as $34.29 and as low as $33.08, and closed at $34.23. Trading volume was a total of 1.02M shares. On April 17, 2024, CAKE opened at $34.46, traded as high as $34.60 and as low as $33.20, and closed at $33.48. Trading volume was a total of 691.30K shares. On April 18, 2024, CAKE opened at $33.72, traded as high as $34.17 and as low as $33.42, and closed at $33.81. Trading volume was a total of 555.80K shares.
CAKE Historical Stock Prices By Date:
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: |
04/22/2014 |
|
End date: |
04/18/2024 |
|
Start price/share: |
$48.00 |
|
End price/share: |
$33.81 |
|
Starting shares: |
208.33 |
|
Ending shares: |
252.75 |
|
Dividends reinvested/share: |
$8.28 |
|
Total return: |
-14.55% |
|
Average Annual Total Return: |
-1.56% |
|
Starting investment: |
$10,000.00 |
|
Ending investment: |
$8,545.45 |
|
Years: |
10.00 |
|
|
Growth of $10,000.00
Without Dividends Reinvested
|
Start date: |
04/22/2014 |
|
End date: |
04/18/2024 |
|
Start price/share: |
$48.00 |
|
End price/share: |
$33.81 |
|
Dividends collected/share: |
$8.28 |
|
Total return: |
-12.31% |
|
Average Annual Total Return: |
-1.31% |
|
Starting investment: |
$10,000.00 |
|
Ending investment: |
$8,764.90 |
|
Years: |
10.00 |
|
|
|
Date |
Close |
04/12/2024 | $33.45 | 04/15/2024 | $33.62 | 04/16/2024 | $34.23 | 04/17/2024 | $33.48 | 04/18/2024 | $33.81 |
|
|