Traing Source
CAKE Split History ยป
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
01/12/2018 $48.35 $48.89 $47.91 $48.18 832.90K
01/16/2018 $48.58 $48.73 $47.11 $47.63 1.12M
01/17/2018 $47.86 $48.07 $47.37 $47.59 810.50K
01/18/2018 $47.55 $48.26 $47.49 $47.74 592.20K
01/19/2018 $47.76 $48.61 $47.76 $48.34 822.00K
The Cheesecake Factory operates casual dining restaurants. As of Mar 2 2017, Co. operated 208 Company-owned restaurants: 194 under The Cheesecake Factory® mark, 13 under the Grand Lux Cafe® mark and one under the RockSugar Pan Asian Kitchen® mark. Co. also operated two bakery production facilities that produce desserts for its restaurants. The Cheesecake Factory® restaurant serves appetizers, pizza, seafood, steaks, chicken, burgers, small plates, pasta, salads, sandwiches, omelettes, cheesecake and other baked desserts. Co.'s Grand Lux Cafe® restaurants provide American dishes and international menu items while the RockSugar Pan Asian Kitchen® restaurants feature a Southeast Asian menu.
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 January 12, 2018, CAKE opened at $48.35, traded as high as $48.89 and as low as $47.91, and closed at $48.18. Trading volume was a total of 832.90K shares. On January 16, 2018, CAKE opened at $48.58, traded as high as $48.73 and as low as $47.11, and closed at $47.63. Trading volume was a total of 1.12M shares. On January 17, 2018, CAKE opened at $47.86, traded as high as $48.07 and as low as $47.37, and closed at $47.59. Trading volume was a total of 810.50K shares. On January 18, 2018, CAKE opened at $47.55, traded as high as $48.26 and as low as $47.49, and closed at $47.74. Trading volume was a total of 592.20K shares. On January 19, 2018, CAKE opened at $47.76, traded as high as $48.61 and as low as $47.76, and closed at $48.34. Trading volume was a total of 822.00K 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: 01/22/2008
End date: 01/19/2018
Start price/share: $18.19
End price/share: $48.34
Starting shares: 549.75
Ending shares: 598.76
Dividends reinvested/share: $4.04
Total return: 189.44%
Average Annual Total Return: 11.21%
Starting investment: $10,000.00
Ending investment: $28,935.99
Years: 10.00
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/22/2008
End date: 01/19/2018
Start price/share: $18.19
End price/share: $48.34
Dividends collected/share: $4.04
Total return: 187.96%
Average Annual Total Return: 11.16%
Starting investment: $10,000.00
Ending investment: $28,806.16
Years: 10.00
Date Close
01/12/2018$48.18
01/16/2018$47.63
01/17/2018$47.59
01/18/2018$47.74
01/19/2018$48.34
CAKE is categorized under the Services sector; below are some other companies in the same sector:

CAL Historical Stock Prices
CAO 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

CAKE Historical Stock Prices | | Copyright © 2013 - 2018, All Rights Reserved

Nothing in 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 . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .