Cheesecake (CAKE) | Historial de Precios y Rendimientos | 1992 - 2026
The Cheesecake Factory Incorporated Mid-cap Consumer Cyclical
Gráfico de Precios Históricos de Cheesecake
Datos de Precios Históricos de Cheesecake
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 5 jun. 2026 | $66,13 | +3,59% | $64,21 | $67,05 | $64,20 | 1,2M |
| 4 jun. 2026 | $63,84 | -1,60% | $65,03 | $65,58 | $63,10 | 891,9K |
| 3 jun. 2026 | $64,88 | +0,60% | $64,44 | $65,70 | $63,97 | 813,4K |
| 2 jun. 2026 | $64,49 | -2,11% | $64,96 | $65,14 | $63,55 | 1,1M |
| 1 jun. 2026 | $65,88 | -0,24% | $65,05 | $66,51 | $64,53 | 959,0K |
| 29 may. 2026 | $66,04 | +2,77% | $64,11 | $67,14 | $63,76 | 1,1M |
| 28 may. 2026 | $64,26 | -1,06% | $64,82 | $65,52 | $63,68 | 723,3K |
| 27 may. 2026 | $64,95 | +0,50% | $65,26 | $66,38 | $64,30 | 1,2M |
| 26 may. 2026 | $64,63 | +5,71% | $61,89 | $64,73 | $61,79 | 1,2M |
| 22 may. 2026 | $61,14 | +0,94% | $60,63 | $61,78 | $60,00 | 790,4K |
| 21 may. 2026 | $60,57 | +0,45% | $59,58 | $60,63 | $58,54 | 734,2K |
| 20 may. 2026 | $60,30 | +3,13% | $58,92 | $60,72 | $57,81 | 877,2K |
| 19 may. 2026 | $58,47 | -2,06% | $59,44 | $59,50 | $58,28 | 830,9K |
| 18 may. 2026 | $59,70 | +0,35% | $58,99 | $59,98 | $58,47 | 836,7K |
| 15 may. 2026 | $59,49 | +2,08% | $58,34 | $59,91 | $57,70 | 1,2M |
| 14 may. 2026 | $58,28 | +3,10% | $58,21 | $59,07 | $57,24 | 1,3M |
| 13 may. 2026 | $56,53 | -6,95% | $60,52 | $60,52 | $55,83 | 1,7M |
| 12 may. 2026 | $60,75 | -0,69% | $61,53 | $61,53 | $60,18 | 774,6K |
| 11 may. 2026 | $61,17 | -0,78% | $61,66 | $62,08 | $60,82 | 677,5K |
| 8 may. 2026 | $61,65 | +1,40% | $61,76 | $62,18 | $60,88 | 1,7M |
| 7 may. 2026 | $60,80 | +0,30% | $60,15 | $60,86 | $58,70 | 1,0M |
| 6 may. 2026 | $60,62 | -0,83% | $62,20 | $63,30 | $60,58 | 1,0M |
| 5 may. 2026 | $61,13 | +3,10% | $59,24 | $62,07 | $59,01 | 1,4M |
| 4 may. 2026 | $59,29 | -1,51% | $60,48 | $60,63 | $59,06 | 1,1M |
| 1 may. 2026 | $60,20 | -4,25% | $62,30 | $62,69 | $59,58 | 1,7M |
| 30 abr. 2026 | $62,87 | +0,32% | $65,04 | $65,45 | $60,95 | 2,7M |
| 29 abr. 2026 | $62,67 | -0,02% | $62,47 | $64,00 | $62,04 | 2,5M |
| 28 abr. 2026 | $62,68 | +0,27% | $62,43 | $63,19 | $61,36 | 1,4M |
| 27 abr. 2026 | $62,51 | +1,28% | $61,80 | $63,68 | $61,45 | 1,5M |
| 24 abr. 2026 | $61,72 | -0,26% | $61,79 | $62,42 | $60,70 | 732,1K |
| 23 abr. 2026 | $61,88 | -2,20% | $63,62 | $64,00 | $61,73 | 935,0K |
| 22 abr. 2026 | $63,27 | +2,31% | $62,41 | $63,80 | $62,08 | 1,5M |
| 21 abr. 2026 | $61,84 | -0,48% | $62,48 | $63,23 | $61,42 | 1,1M |
| 20 abr. 2026 | $62,14 | -0,86% | $62,18 | $62,78 | $61,28 | 966,0K |
| 17 abr. 2026 | $62,68 | +4,05% | $60,63 | $63,90 | $60,63 | 1,1M |
| 16 abr. 2026 | $60,24 | -2,00% | $60,91 | $61,51 | $59,73 | 1,2M |
| 15 abr. 2026 | $61,47 | +0,34% | $61,06 | $62,22 | $60,67 | 1,0M |
| 14 abr. 2026 | $61,26 | +4,01% | $58,76 | $61,63 | $58,76 | 1,2M |
| 13 abr. 2026 | $58,90 | -0,42% | $58,26 | $59,26 | $57,39 | 1,0M |
| 10 abr. 2026 | $59,15 | +0,65% | $58,72 | $59,66 | $58,52 | 765,9K |
| 9 abr. 2026 | $58,77 | +2,12% | $57,75 | $59,18 | $57,42 | 832,2K |
| 8 abr. 2026 | $57,55 | +3,17% | $57,82 | $59,41 | $57,15 | 902,0K |
| 7 abr. 2026 | $55,78 | -2,24% | $56,80 | $57,36 | $55,74 | 833,6K |
| 6 abr. 2026 | $57,06 | +3,31% | $55,29 | $57,09 | $55,02 | 723,9K |
| 2 abr. 2026 | $55,23 | -0,13% | $54,35 | $56,09 | $53,76 | 970,3K |
| 1 abr. 2026 | $55,30 | +1,00% | $54,75 | $55,66 | $54,04 | 1,1M |
| 31 mar. 2026 | $54,75 | +0,70% | $55,34 | $55,75 | $53,73 | 1,1M |
| 30 mar. 2026 | $54,37 | +0,55% | $54,66 | $55,42 | $53,59 | 989,6K |
| 27 mar. 2026 | $54,07 | -2,28% | $55,00 | $55,36 | $52,82 | 1,5M |
| 26 mar. 2026 | $55,33 | -1,76% | $55,90 | $56,63 | $55,23 | 733,6K |
| 25 mar. 2026 | $56,32 | -1,18% | $57,45 | $57,86 | $55,47 | 895,0K |
| 24 mar. 2026 | $56,99 | +0,83% | $56,09 | $57,41 | $55,68 | 1,1M |
| 23 mar. 2026 | $56,52 | -1,10% | $59,00 | $59,68 | $56,33 | 1,1M |
| 20 mar. 2026 | $57,15 | -0,10% | $57,36 | $58,21 | $56,93 | 1,8M |
| 19 mar. 2026 | $57,21 | +1,71% | $55,96 | $58,08 | $55,36 | 1,9M |
| 18 mar. 2026 | $56,25 | -3,15% | $57,30 | $57,84 | $55,90 | 1,3M |
| 17 mar. 2026 | $58,08 | -1,91% | $59,91 | $60,02 | $57,85 | 1,6M |
| 16 mar. 2026 | $59,21 | +2,85% | $57,88 | $59,59 | $57,82 | 1,5M |
| 13 mar. 2026 | $57,57 | +1,71% | $57,54 | $58,94 | $56,98 | 1,3M |
| 12 mar. 2026 | $56,60 | -6,63% | $59,54 | $60,08 | $56,50 | 1,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | $66,04 | +8,01% | $61,89 | $67,14 | $61,79 | 4,1M |
| 18 may. 2026 | $61,14 | +2,77% | $58,99 | $61,78 | $57,81 | 4,1M |
| 11 may. 2026 | $59,49 | -3,50% | $61,66 | $62,08 | $55,83 | 5,7M |
| 4 may. 2026 | $61,65 | +2,41% | $60,48 | $63,30 | $58,70 | 6,3M |
| 27 abr. 2026 | $60,20 | -2,46% | $61,80 | $65,45 | $59,58 | 9,8M |
| 20 abr. 2026 | $61,72 | -1,53% | $62,18 | $64,00 | $60,70 | 5,2M |
| 13 abr. 2026 | $62,68 | +5,97% | $58,26 | $63,90 | $57,39 | 5,6M |
| 6 abr. 2026 | $59,15 | +7,10% | $55,29 | $59,66 | $55,02 | 4,1M |
| 30 mar. 2026 | $55,23 | +2,15% | $54,66 | $56,09 | $53,59 | 4,2M |
| 23 mar. 2026 | $54,07 | -5,39% | $59,00 | $59,68 | $52,82 | 5,3M |
| 16 mar. 2026 | $57,15 | -0,73% | $57,88 | $60,02 | $55,36 | 8,1M |
| 9 mar. 2026 | $57,57 | -6,71% | $60,59 | $63,25 | $56,50 | 6,6M |
| 2 mar. 2026 | $61,71 | -4,74% | $63,45 | $64,80 | $60,08 | 6,4M |
| 23 feb. 2026 | $64,78 | +1,95% | $63,34 | $66,50 | $61,46 | 6,7M |
| 16 feb. 2026 | $63,54 | +8,30% | $59,61 | $65,55 | $59,61 | 10,6M |
| 9 feb. 2026 | $58,67 | -7,24% | $63,53 | $64,24 | $58,35 | 6,6M |
| 2 feb. 2026 | $63,25 | +9,13% | $58,08 | $63,99 | $57,43 | 6,3M |
| 26 ene. 2026 | $57,96 | -1,56% | $58,49 | $59,03 | $56,29 | 5,3M |
| 19 ene. 2026 | $58,88 | -0,73% | $58,39 | $61,58 | $56,66 | 5,0M |
| 12 ene. 2026 | $59,31 | +2,95% | $57,52 | $61,75 | $57,00 | 6,9M |
| 5 ene. 2026 | $57,61 | +9,09% | $52,92 | $57,79 | $52,67 | 7,6M |
| 29 dic. 2025 | $52,81 | +0,49% | $51,96 | $52,91 | $49,65 | 4,0M |
| 22 dic. 2025 | $52,55 | +1,02% | $52,06 | $52,58 | $50,72 | 2,9M |
| 15 dic. 2025 | $52,02 | +4,33% | $49,88 | $52,77 | $48,63 | 7,6M |
| 8 dic. 2025 | $49,86 | +6,13% | $47,25 | $50,62 | $46,47 | 4,7M |
| 1 dic. 2025 | $46,98 | -1,43% | $47,13 | $48,89 | $46,58 | 4,2M |
| 24 nov. 2025 | $47,66 | +4,98% | $45,48 | $47,96 | $44,82 | 4,8M |
| 17 nov. 2025 | $45,40 | +1,02% | $45,25 | $45,58 | $43,07 | 5,4M |
| 10 nov. 2025 | $44,94 | -5,29% | $47,46 | $47,80 | $44,90 | 5,7M |
| 3 nov. 2025 | $47,45 | -4,72% | $49,55 | $49,66 | $46,86 | 6,8M |
| 27 oct. 2025 | $49,80 | -11,31% | $56,64 | $57,47 | $48,76 | 13,7M |
| 20 oct. 2025 | $56,15 | +4,04% | $54,20 | $57,56 | $53,93 | 6,7M |
| 13 oct. 2025 | $53,97 | +3,63% | $53,04 | $55,28 | $52,56 | 4,9M |
| 6 oct. 2025 | $52,08 | -6,16% | $55,54 | $55,54 | $51,78 | 5,3M |
| 29 sept. 2025 | $55,50 | +1,37% | $55,45 | $55,83 | $53,79 | 6,3M |
| 22 sept. 2025 | $54,75 | +0,31% | $54,46 | $55,44 | $53,60 | 5,8M |
| 15 sept. 2025 | $54,58 | -3,45% | $56,58 | $56,76 | $53,38 | 9,0M |
| 8 sept. 2025 | $56,53 | -6,76% | $60,75 | $60,85 | $56,27 | 7,1M |
| 1 sept. 2025 | $60,63 | -1,35% | $60,59 | $62,42 | $60,13 | 3,4M |
| 25 ago. 2025 | $61,46 | -1,99% | $62,71 | $62,95 | $61,34 | 5,3M |
| 18 ago. 2025 | $62,71 | -0,44% | $62,87 | $64,04 | $60,90 | 5,3M |
| 11 ago. 2025 | $62,99 | +2,36% | $61,65 | $64,87 | $60,89 | 6,4M |
| 4 ago. 2025 | $61,54 | -1,35% | $63,17 | $63,50 | $60,69 | 9,0M |
| 28 jul. 2025 | $62,38 | -5,17% | $65,94 | $67,63 | $61,28 | 11,8M |
| 21 jul. 2025 | $65,78 | +4,95% | $63,24 | $69,70 | $63,12 | 8,0M |
| 14 jul. 2025 | $62,68 | -3,23% | $65,04 | $65,16 | $60,51 | 6,4M |
| 7 jul. 2025 | $64,77 | -1,42% | $65,02 | $65,45 | $62,87 | 6,7M |
| 30 jun. 2025 | $65,70 | +5,54% | $62,44 | $65,99 | $61,33 | 5,1M |
| 23 jun. 2025 | $62,25 | +3,77% | $59,15 | $62,30 | $57,12 | 7,0M |
| 16 jun. 2025 | $59,99 | +5,21% | $57,86 | $60,22 | $57,62 | 5,7M |
| 9 jun. 2025 | $57,02 | -1,37% | $58,02 | $59,45 | $56,40 | 7,0M |
| 2 jun. 2025 | $57,81 | +4,79% | $54,93 | $57,89 | $54,27 | 6,2M |
| 26 may. 2025 | $55,17 | +4,93% | $53,49 | $57,02 | $53,15 | 5,2M |
| 19 may. 2025 | $52,58 | -6,21% | $55,09 | $55,64 | $51,36 | 4,6M |
| 12 may. 2025 | $56,06 | +11,83% | $52,21 | $56,26 | $51,45 | 6,4M |
| 5 may. 2025 | $50,13 | -0,36% | $49,90 | $51,02 | $48,57 | 5,0M |
| 28 abr. 2025 | $50,31 | +0,32% | $50,35 | $51,85 | $47,23 | 10,0M |
| 21 abr. 2025 | $50,15 | +4,76% | $47,30 | $52,27 | $47,02 | 7,4M |
| 14 abr. 2025 | $47,87 | +3,88% | $47,19 | $48,26 | $46,02 | 3,4M |
| 7 abr. 2025 | $46,08 | +0,88% | $43,01 | $49,02 | $42,69 | 8,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | $66,04 | +5,04% | $62,30 | $67,14 | $55,83 | 21,9M |
| 1 abr. 2026 | $62,87 | +14,83% | $54,75 | $65,45 | $53,76 | 25,0M |
| 1 mar. 2026 | $54,75 | -15,48% | $63,45 | $64,80 | $52,82 | 28,5M |
| 1 feb. 2026 | $64,78 | +11,77% | $58,08 | $66,50 | $57,43 | 30,3M |
| 1 ene. 2026 | $57,96 | +14,82% | $50,62 | $61,75 | $50,52 | 25,8M |
| 1 dic. 2025 | $50,48 | +5,92% | $47,13 | $52,77 | $46,47 | 22,5M |
| 1 nov. 2025 | $47,66 | -4,30% | $49,55 | $49,66 | $43,07 | 22,7M |
| 1 oct. 2025 | $49,80 | -8,86% | $54,45 | $57,56 | $48,76 | 34,2M |
| 1 sept. 2025 | $54,64 | -11,10% | $60,59 | $62,42 | $53,38 | 27,9M |
| 1 ago. 2025 | $61,46 | -3,83% | $63,42 | $64,87 | $60,69 | 28,0M |
| 1 jul. 2025 | $63,91 | +1,99% | $62,48 | $69,70 | $60,51 | 34,2M |
| 1 jun. 2025 | $62,66 | +13,58% | $54,93 | $62,72 | $54,27 | 27,7M |
| 1 may. 2025 | $55,17 | +9,53% | $49,85 | $57,02 | $47,78 | 25,3M |
| 1 abr. 2025 | $50,37 | +3,51% | $48,65 | $52,27 | $42,69 | 31,0M |
| 1 mar. 2025 | $48,66 | -9,94% | $54,19 | $55,14 | $44,40 | 29,0M |
| 1 feb. 2025 | $54,03 | -3,78% | $54,42 | $57,32 | $50,36 | 37,4M |
| 1 ene. 2025 | $56,15 | +18,36% | $47,96 | $56,55 | $47,20 | 26,6M |
| 1 dic. 2024 | $47,44 | -6,32% | $50,78 | $52,10 | $46,84 | 22,7M |
| 1 nov. 2024 | $50,64 | +9,56% | $46,39 | $50,94 | $45,11 | 22,0M |
| 1 oct. 2024 | $46,22 | +13,98% | $40,73 | $49,75 | $38,40 | 26,9M |
| 1 sept. 2024 | $40,55 | +3,15% | $39,05 | $41,26 | $35,40 | 16,9M |
| 1 ago. 2024 | $39,31 | +1,08% | $38,75 | $41,34 | $33,50 | 22,1M |
| 1 jul. 2024 | $38,89 | -1,02% | $39,39 | $41,12 | $36,01 | 22,1M |
| 1 jun. 2024 | $39,29 | +2,10% | $38,26 | $40,98 | $37,35 | 16,8M |
| 1 may. 2024 | $38,48 | +11,47% | $34,34 | $41,25 | $33,44 | 29,5M |
| 1 abr. 2024 | $34,52 | -4,51% | $36,61 | $37,65 | $33,05 | 18,5M |
| 1 mar. 2024 | $36,15 | +2,18% | $35,51 | $37,50 | $34,39 | 15,1M |
| 1 feb. 2024 | $35,38 | +2,94% | $34,55 | $36,36 | $33,61 | 17,9M |
| 1 ene. 2024 | $34,37 | -1,83% | $35,01 | $35,42 | $31,24 | 16,5M |
| 1 dic. 2023 | $35,01 | +11,67% | $31,28 | $36,42 | $30,96 | 16,9M |
| 1 nov. 2023 | $31,35 | +0,90% | $31,27 | $33,45 | $29,27 | 19,0M |
| 1 oct. 2023 | $31,07 | +2,54% | $30,28 | $31,99 | $28,58 | 18,7M |
| 1 sept. 2023 | $30,30 | -4,87% | $32,12 | $32,34 | $28,60 | 17,3M |
| 1 ago. 2023 | $31,85 | -13,40% | $36,73 | $38,19 | $31,40 | 22,9M |
| 1 jul. 2023 | $36,78 | +6,36% | $34,50 | $37,75 | $33,40 | 15,7M |
| 1 jun. 2023 | $34,58 | +10,37% | $31,43 | $34,99 | $31,15 | 17,2M |
| 1 may. 2023 | $31,33 | -7,01% | $33,65 | $35,45 | $30,91 | 25,7M |
| 1 abr. 2023 | $33,69 | -3,88% | $35,09 | $35,22 | $31,62 | 19,8M |
| 1 mar. 2023 | $35,05 | -6,38% | $37,27 | $38,95 | $33,17 | 20,8M |
| 1 feb. 2023 | $37,44 | -4,61% | $39,29 | $41,28 | $36,91 | 20,1M |
| 1 ene. 2023 | $39,25 | +23,78% | $32,30 | $41,05 | $31,90 | 23,4M |
| 1 dic. 2022 | $31,71 | -9,50% | $35,12 | $35,51 | $30,51 | 20,6M |
| 1 nov. 2022 | $35,04 | -2,15% | $35,97 | $38,33 | $31,81 | 23,4M |
| 1 oct. 2022 | $35,81 | +22,30% | $29,60 | $36,44 | $28,48 | 19,5M |
| 1 sept. 2022 | $29,28 | -4,38% | $30,44 | $34,33 | $27,91 | 20,0M |
| 1 ago. 2022 | $30,62 | +4,76% | $28,83 | $34,32 | $28,34 | 25,1M |
| 1 jul. 2022 | $29,23 | +10,64% | $26,49 | $30,20 | $26,05 | 20,8M |
| 1 jun. 2022 | $26,42 | -19,11% | $32,87 | $33,18 | $26,12 | 19,8M |
| 1 may. 2022 | $32,66 | -11,51% | $37,10 | $39,44 | $27,42 | 24,4M |
| 1 abr. 2022 | $36,91 | -7,24% | $40,39 | $40,94 | $34,61 | 21,4M |
| 1 mar. 2022 | $39,79 | -7,01% | $42,38 | $42,50 | $31,43 | 22,3M |
| 1 feb. 2022 | $42,79 | +19,93% | $36,06 | $44,65 | $35,03 | 18,8M |
| 1 ene. 2022 | $35,68 | -8,86% | $38,56 | $42,12 | $33,42 | 18,6M |
| 1 dic. 2021 | $39,15 | +2,17% | $39,38 | $42,59 | $36,42 | 18,3M |
| 1 nov. 2021 | $38,32 | -5,71% | $41,03 | $47,17 | $37,30 | 21,6M |
| 1 oct. 2021 | $40,64 | -13,53% | $48,25 | $50,04 | $40,37 | 19,4M |
| 1 sept. 2021 | $47,00 | +0,75% | $47,00 | $51,19 | $42,63 | 18,5M |
| 1 ago. 2021 | $46,65 | +3,07% | $45,73 | $46,86 | $40,72 | 22,7M |
| 1 jul. 2021 | $45,26 | -16,46% | $54,75 | $55,31 | $45,19 | 30,3M |
| 1 jun. 2021 | $54,18 | -7,89% | $58,73 | $63,25 | $51,54 | 33,4M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $66,04 | +30,82% | $0,30 | +31,41% | $50,62 | $67,14 | $50,52 | 131,5M |
| 2025 | $50,48 | +6,41% | $1,08 | +8,66% | $47,96 | $69,70 | $42,69 | 346,4M |
| 2024 | $47,44 | +35,50% | $1,08 | +38,58% | $35,01 | $52,10 | $31,24 | 247,1M |
| 2023 | $35,01 | +10,41% | $1,08 | +13,75% | $32,30 | $41,28 | $28,58 | 237,6M |
| 2022 | $31,71 | -19,00% | $0,81 | -16,90% | $38,56 | $44,65 | $26,05 | 254,7M |
| 2021 | $39,15 | +5,64% | - | +5,64% | $37,19 | $65,81 | $34,64 | 255,3M |
| 2020 | $37,06 | -4,63% | $0,36 | -3,71% | $39,24 | $43,00 | $14,52 | 568,2M |
| 2019 | $38,86 | -10,69% | $1,38 | -7,48% | $43,04 | $51,15 | $35,83 | 193,9M |
| 2018 | $43,51 | -9,69% | $1,24 | -7,14% | $48,62 | $60,19 | $41,63 | 231,7M |
| 2017 | $48,18 | -19,54% | $1,06 | -17,78% | $60,39 | $67,14 | $38,34 | 277,6M |
| 2016 | $59,88 | +29,86% | $0,88 | +31,78% | $45,78 | $64,41 | $44,16 | 198,7M |
| 2015 | $46,11 | -8,35% | $0,74 | -6,89% | $50,63 | $58,86 | $45,17 | 174,4M |
| 2014 | $50,31 | +4,23% | $0,62 | +5,51% | $48,30 | $51,45 | $42,00 | 176,8M |
| 2013 | $48,27 | +47,57% | $0,28 | +48,41% | $33,35 | $49,74 | $32,63 | 175,1M |
| 2012 | $32,71 | +11,45% | - | +11,45% | $29,97 | $36,24 | $28,58 | 216,0M |
| 2011 | $29,35 | -4,27% | - | -4,27% | $30,85 | $34,07 | $23,65 | 293,2M |
| 2010 | $30,66 | +42,01% | - | +42,01% | $21,83 | $34,00 | $20,75 | 324,1M |
| 2009 | $21,59 | +113,76% | - | +113,76% | $10,15 | $22,63 | $6,84 | 438,3M |
| 2008 | $10,10 | -57,40% | - | -57,40% | $23,00 | $23,25 | $4,96 | 472,6M |
| 2007 | $23,71 | -3,62% | - | -3,62% | $24,82 | $29,78 | $21,22 | 370,1M |
| 2006 | $24,60 | -34,21% | - | -34,21% | $37,55 | $39,28 | $21,65 | 309,9M |
| 2005 | $37,39 | +15,15% | - | +15,15% | $32,40 | $38,49 | $29,29 | 184,8M |
| 2004 | $32,47 | +10,59% | - | +10,59% | $29,45 | $33,50 | $25,01 | 211,2M |
| 2003 | $29,36 | +21,83% | - | +21,83% | $24,13 | $30,00 | $18,18 | 251,2M |
| 2002 | $24,10 | +3,97% | - | +3,97% | $23,07 | $29,03 | $16,60 | 251,8M |
| 2001 | $23,18 | +35,87% | - | +35,87% | $17,11 | $24,17 | $13,28 | 211,3M |
| 2000 | $17,06 | +64,51% | - | +64,51% | $10,06 | $21,53 | $8,22 | 171,7M |
| 1999 | $10,37 | +17,97% | - | +17,97% | $8,70 | $10,52 | $5,63 | 129,8M |
| 1998 | $8,79 | +46,01% | - | +46,01% | $6,00 | $9,00 | $4,22 | 176,2M |
| 1997 | $6,02 | +68,16% | - | +68,16% | $3,60 | $6,72 | $3,46 | 186,0M |
| 1996 | $3,58 | -15,76% | - | -15,76% | $4,25 | $5,68 | $3,38 | 104,4M |
| 1995 | $4,25 | +36,66% | - | +36,66% | $3,11 | $5,98 | $2,72 | 134,9M |
| 1994 | $3,11 | -31,04% | - | -31,04% | $4,44 | $4,87 | $2,67 | 108,1M |
| 1993 | $4,51 | +42,72% | - | +42,72% | $3,16 | $4,71 | $2,73 | 134,6M |
| 1992 | $3,16 | -94,29% | - | -94,29% | $3,42 | $4,12 | $2,83 | 75,6M |
| 1970 | $55,34 | 0,00% | - | 0,00% | $54,86 | $55,55 | $54,86 | 47,3K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Cheesecake Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Cheesecake Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Cheesecake
CAKE
|
3,09B Mid-cap | -0,65 % | 7,67 % | -0,31 % | 33,61 % | 20,89 % | 19,70 % | 100,12 % | 17,49 % | 32,42 % | 121,02 % | 126,63 % |
|
Brinker
EAT
|
6,77B Mid-cap | -2,51 % | -2,63 % | -1,04 % | -4,04 % | -9,91 % | -17,52 % | 256,66 % | 151,87 % | 211,21 % | 488,83 % | 486,17 % |
|
Dutch Bros
BROS
|
9,47B Mid-cap | -1,13 % | -1,62 % | 6,11 % | -8,16 % | -10,04 % | -19,67 % | 107,44 % | 33,18 % | 33,18 % | 33,18 % | 33,18 % |
|
McDonald's
MCD
|
215,05B Mega-cap | -1,89 % | -4,01 % | -17,79 % | -11,61 % | -10,07 % | -11,04 % | -3,69 % | 19,63 % | 130,08 % | 246,66 % | 733,18 % |
|
Starbucks
SBUX
|
113,41B Large-cap | -6,56 % | -10,32 % | -3,10 % | 10,75 % | 12,11 % | 18,12 % | -0,34 % | -11,46 % | 81,58 % | 464,05 % | 450,89 % |
|
Wingstop
WING
|
5,20B Mid-cap | -8,33 % | -4,00 % | -39,63 % | -45,04 % | -43,75 % | -54,06 % | -20,64 % | 13,90 % | 451,90 % | 413,11 % | 413,11 % |
Calcule sus Rendimientos de Inversión en Cheesecake
Análisis de Rendimiento de Inversión a Largo Plazo
Cheesecake stock price in Jun 2016 was $50,45, A $1.000,00 lump sum investment in Cheesecake made 10 years ago would be worth approximately $1.486,62 today, representing a positive return of 48,66 %. This translates to an annualized return (CAGR) of 4,05 %. During this period, Cheesecake paid out $8,87 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 11 Meses (Jun 2016 - Jun 2026)
Inversión Inicial
$1.000,00
Valor Actual
$1.486,62
Rendimiento Anual (TCAC)
4,05 %
Dividendos Totales
$175,82
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Cheesecake (CAKE) durante los últimos 12 meses?
Durante los últimos 12 meses, Cheesecake ha entregado un rendimiento total de 19,7%.
- Máximo de 52 semanas alcanzó 69,70 $ el N/A.
- Mínimo de 52 semanas tocó 43,07 $ el N/A.
- Precio Actual cotizando a 66,13 $ al June 6, 2026.
- ¿Cuál es el rendimiento total de la acción de Cheesecake (CAKE) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Cheesecake (cake) habría crecido a aproximadamente 11 749,00 $ al June 6, 2026, representando un rendimiento total de 17,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 3,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Cheesecake con el sector Consumer Cyclical?
Cheesecake (cake) ha entregado un rendimiento anualizado de 2,8% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Cheesecake habría crecido a 13 242,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Cyclical para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Cheesecake?
Cheesecake (cake) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de 100,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Cheesecake ha logrado históricamente?
Cheesecake (cake) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+19,7%), 3 years (+100,1%), 5 years (+17,5%), 10 years (+32,4%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.