$49.32 +0.70 (%) Cheesecake Factory Inc - NASDAQ

Dec. 22, 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
12/19/201449.1249.2048.5548.62782,428
12/18/201449.4349.4548.7349.23404,967
12/17/201448.8549.2048.4049.06868,912
12/16/201448.5848.7247.9848.46820,944
12/15/201448.6748.9948.1148.61691,752
12/12/201448.0748.9947.9548.53552,568
12/11/201447.8548.6247.5748.20522,309
12/10/201448.3748.3747.2947.45555,007
12/9/201448.1948.7046.5248.54761,328
12/8/201448.2649.0247.9548.54663,339
12/5/201448.1648.9248.1648.35463,922
12/4/201447.8149.7447.5848.18719,721
12/3/201447.6947.9247.4347.67567,403
12/2/201447.7948.2647.5747.82582,336
12/1/201448.4248.6447.6247.62622,702
11/28/201447.6348.8547.6248.43464,950
11/26/201447.8347.8347.4247.48254,457
11/25/201447.7047.9647.4847.68533,351
11/24/201447.3847.7147.2047.49545,199
11/21/201447.5047.6546.9247.27500,530
11/20/201446.4747.3646.4047.06839,225
11/19/201446.4546.6745.9346.62683,081
11/18/201446.7947.0546.3246.38798,819
11/17/201447.4847.7146.8046.80486,587
11/14/201447.8948.2047.3247.40619,770
11/13/201448.6748.9547.5047.90874,658
11/12/201448.2848.6548.0348.48631,727
11/11/201448.7549.0048.1348.45483,963
11/10/201448.9349.4548.6048.82692,847
11/7/201448.8148.9648.1048.86669,718
11/6/201448.0548.8148.0548.74686,157
11/5/201448.0048.4547.7048.15977,294
11/4/201446.0447.9345.9347.791,006,180
11/3/201445.9346.2145.7946.03577,764
10/31/201446.0246.4445.6945.94754,340
10/30/201445.2246.3245.2246.14674,010
10/29/201445.7245.8845.2645.53584,875
10/28/201444.9046.0844.6145.85847,922
10/27/201443.6444.7243.6444.58679,812
10/24/201443.4244.0843.0244.04875,224
10/23/201442.5044.3542.0043.202,997,598
10/22/201444.6145.4844.3244.502,848,210
10/21/201446.0146.4144.5044.652,126,906
10/20/201446.0746.7046.0246.651,040,161
10/17/201447.4647.4746.1146.23727,761
10/16/201445.9447.0045.9446.77747,640
10/15/201446.2247.0345.5746.721,128,455
10/14/201445.2946.6045.0546.531,021,262
10/13/201445.3545.7844.9144.98752,620
10/10/201444.8945.7544.5945.251,049,535
10/9/201444.5146.0544.5145.08636,778
10/8/201444.4745.7844.4045.72688,568
10/7/201445.0345.1144.4744.49734,589
10/6/201445.9046.0645.3645.38378,710
10/3/201445.7146.2945.6245.81483,406
10/2/201445.0545.6444.9345.33593,583
10/1/201445.6945.8644.9044.98591,321
9/30/201446.0046.2945.4945.50536,118
9/29/201445.3445.9845.0345.96594,744
9/26/201443.8945.6943.8945.65562,625
9/25/201445.6245.8345.1245.30373,840
9/24/201445.2345.7545.2345.66485,629
9/23/201445.3545.5345.1945.26417,506
9/22/201445.7345.7745.3145.42313,781
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center