$45.87 -0.29 (%) Cheesecake Factory Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAKE historical data

Date Open High Low Close Volume
9/19/201446.2546.6045.8445.87628,441
9/18/201445.8746.4645.6546.16591,799
9/17/201445.3945.7044.9645.65445,705
9/16/201445.1245.6144.9645.39478,012
9/15/201445.3645.4545.0645.23212,588
9/12/201445.7645.8845.1845.38356,516
9/11/201445.5245.7345.2345.66497,615
9/10/201445.0145.7344.9345.63494,021
9/9/201445.2045.3344.9545.03257,668
9/8/201445.3045.5345.1245.25376,841
9/5/201445.0145.4444.8745.32442,825
9/4/201444.7445.2244.5645.16361,285
9/3/201444.9044.9944.5544.72547,560
9/2/201444.8445.0944.3144.79825,164
8/29/201445.1145.2544.7044.95361,499
8/28/201444.8045.3144.5545.07671,943
8/27/201445.1645.2544.7344.83297,434
8/26/201445.2245.5745.0545.15457,238
8/25/201444.8045.2544.6045.21497,848
8/22/201444.6244.8344.4544.48416,886
8/21/201443.5344.6143.5044.60964,005
8/20/201444.4044.7043.8844.47974,631
8/19/201444.6945.1344.6945.04467,564
8/18/201444.4744.7544.4544.68367,764
8/15/201444.5444.5443.8844.16732,938
8/14/201444.1844.4744.0044.30515,035
8/13/201443.7644.3943.6944.18478,454
8/12/201443.7343.7343.4543.67447,293
8/11/201443.6943.9243.4043.80388,726
8/8/201443.3943.6643.3143.45534,519
8/7/201443.4943.7843.2343.41581,621
8/6/201442.7243.4442.6843.25457,965
8/5/201442.8543.2542.7142.90592,458
8/4/201442.8043.2242.5443.13824,772
8/1/201442.9143.0442.5542.89787,999
7/31/201442.9743.4142.8742.88681,571
7/30/201443.7843.8443.1443.48587,811
7/29/201443.4443.8043.4043.54915,032
7/28/201443.4343.5643.2243.30737,772
7/25/201443.1243.5343.1243.33947,894
7/24/201443.4743.9842.7143.412,360,558
7/23/201444.3544.5243.7043.961,450,914
7/22/201444.2944.5444.0044.32767,592
7/21/201444.1844.4243.8543.94567,906
7/18/201444.0544.8643.9344.44737,074
7/17/201444.6944.9943.8544.06984,518
7/16/201445.1945.1944.2544.851,233,456
7/15/201445.7245.7444.7744.881,369,912
7/14/201446.2946.2945.6545.95985,624
7/11/201445.9946.2545.5645.90884,378
7/10/201446.1546.5546.0046.34695,953
7/9/201445.4446.7845.4446.75654,465
7/8/201446.7346.7846.1446.25625,295
7/7/201446.8346.9046.5546.80709,192
7/3/201446.5347.0946.3446.87269,903
7/2/201446.7946.9946.4546.54342,773
7/1/201446.4547.2046.4546.85708,254
6/30/201447.0347.0846.2646.42601,658
6/27/201446.9347.2746.7247.16695,395
6/26/201447.0247.1546.7447.12745,885
6/25/201446.4947.1346.3747.10597,493
6/24/201446.6547.1146.4746.60892,223
6/23/201446.4046.7446.1446.70628,553
6/20/201446.3746.4045.8746.31906,871
6/19/201446.2046.6346.1246.25767,778
6/18/201446.3046.4645.6046.06829,102
6/17/201446.3346.8446.1946.311,151,021
6/16/201446.5046.8046.5046.68762,811
6/13/201446.3046.6946.0146.63648,597
6/12/201446.1846.4545.9946.16483,734
6/11/201446.2446.5846.1146.29303,001
6/10/201446.8346.8346.3046.43336,293
6/9/201446.9047.1846.7446.97263,197
6/6/201447.0147.1746.7246.97500,615
6/5/201445.9046.7145.6546.70497,009
6/4/201445.6045.9545.4545.90375,144
6/3/201445.3745.9245.3745.73724,631
6/2/201446.0946.0945.4445.73572,908
5/30/201446.0146.0145.7145.87600,699
5/29/201446.5446.6845.7845.89509,290
5/28/201446.0446.6146.0446.36745,462
5/27/201445.8546.3045.6046.10581,266
5/23/201444.9945.5844.9845.52489,052
5/22/201444.5245.9144.4745.07432,279
5/21/201444.3944.6543.8744.45438,871
5/20/201444.4044.5443.8144.22587,471
5/19/201444.2744.5544.0944.42265,130
5/16/201444.1844.5643.7044.42442,171
5/15/201444.2444.3243.5844.271,056,758
5/14/201444.7745.0344.4244.521,264,855
5/13/201444.8345.0144.4044.72559,539
5/12/201444.2745.0444.0744.89764,294
5/9/201444.0244.3243.7343.91657,245
5/8/201444.4044.9243.9444.13477,202
5/7/201444.4844.8143.8644.40640,137
5/6/201444.9145.2044.4544.47440,281
5/5/201444.8045.3544.6145.08622,169
5/2/201445.5846.2945.3345.37646,238
5/1/201445.1445.6444.7845.591,002,996
4/30/201444.6845.2144.3244.891,118,745
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center