$52.01 -0.26 (%) Cheesecake Factory Inc - NASDAQ

Aug. 30, 2016 | 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
8/29/201652.4653.1752.1852.27574,491
8/26/201652.7952.8052.2452.31606,257
8/25/201652.3052.7552.3052.64363,124
8/24/201652.6952.8552.3952.47432,796
8/23/201652.3352.5352.0852.52319,549
8/22/201652.0052.4052.0052.10325,350
8/19/201652.4952.4952.0252.11464,368
8/18/201652.5652.9452.4452.63658,047
8/17/201651.9052.4951.7852.37659,923
8/16/201652.0852.5251.6152.10864,391
8/15/201651.3952.1751.2652.04862,788
8/12/201651.4551.7050.9951.11710,881
8/11/201651.4952.2551.0651.45938,543
8/10/201651.0751.4750.9451.01697,222
8/9/201650.7451.6950.7451.17580,712
8/8/201650.7751.0550.5550.92552,964
8/5/201650.2551.1950.2050.771,343,453
8/4/201650.9951.1049.8750.10869,340
8/3/201650.8551.1950.5550.79678,692
8/2/201652.3352.3650.6350.82654,886
8/1/201651.6652.4651.4452.34714,599
7/29/201652.3152.5351.2751.731,178,088
7/28/201652.6753.2550.5252.192,928,188
7/27/201650.4750.7449.2849.762,085,917
7/26/201650.4051.6749.8750.461,875,533
7/25/201652.9653.2052.4052.941,029,983
7/22/201651.4453.1051.4452.84828,523
7/21/201651.6851.8350.8151.65389,120
7/20/201651.3451.7051.1451.53357,537
7/19/201650.8751.4150.8551.24504,623
7/18/201650.8251.4550.0351.06559,866
7/15/201651.3851.7250.7950.95839,327
7/14/201650.7451.3250.7451.26494,823
7/13/201651.2051.3350.5950.61340,092
7/12/201650.9351.1050.4350.89609,507
7/11/201649.7650.7249.6050.63549,017
7/8/201649.4249.9849.2249.70481,569
7/7/201649.1149.4148.8749.19613,466
7/6/201648.0949.6147.9549.211,003,616
7/5/201647.7648.2147.6748.09583,854
7/1/201648.2648.4647.4247.74760,126
6/30/201647.8948.3547.1148.14817,513
6/29/201647.5948.0447.1848.011,099,580
6/28/201647.5247.6846.9347.051,111,081
6/27/201648.4748.6447.0047.251,346,829
6/24/201647.9249.5747.8548.971,384,884
6/23/201649.5849.7449.2849.60492,252
6/22/201649.2549.4048.9449.16503,331
6/21/201649.1849.5749.0049.16497,764
6/20/201649.6249.8549.0749.26638,016
6/17/201649.6049.6548.9449.19801,668
6/16/201650.0750.1849.4649.82300,279
6/15/201650.8150.8450.2050.27715,657
6/14/201649.7650.6049.7050.50463,076
6/13/201650.3050.5949.6649.67457,075
6/10/201650.5850.7550.1250.45480,281
6/9/201651.2152.0450.8150.92536,171
6/8/201650.6251.1050.1051.07394,680
6/7/201650.5550.6050.0550.36295,916
6/6/201650.0450.6149.6950.36370,787
6/3/201650.2050.2049.2249.87484,041
6/2/201649.9550.4749.8050.29530,084
6/1/201649.8550.5349.8550.24614,410
5/31/201650.2550.2549.5349.87314,150
5/27/201649.5250.1549.3450.10598,567
5/26/201649.3949.7449.1649.30253,964
5/25/201649.4849.8648.9049.38624,551
5/24/201648.8749.8948.3149.51739,592
5/23/201648.9149.0548.4648.53546,232
5/20/201648.6948.8348.3348.81866,175
5/19/201647.9148.6147.4148.451,199,551
5/18/201649.4549.4548.0648.251,127,833
5/17/201649.7750.2249.2449.64542,799
5/16/201649.4250.1149.1849.83862,378
5/13/201650.9650.9849.3349.541,271,244
5/12/201650.6851.2850.5550.86641,399
5/11/201651.9752.2250.5550.62715,669
5/10/201651.5352.4050.8152.10771,569
5/9/201650.7751.8750.4951.53625,939
5/6/201651.5552.6749.8650.77928,785
5/5/201652.7753.0551.8251.87847,959
5/4/201652.4753.2352.1252.82928,512
5/3/201651.8552.7851.7752.641,480,365
5/2/201651.1852.2351.1152.02888,959
4/29/201651.1051.5350.7451.01709,448
4/28/201650.4052.1050.2651.201,457,055
4/27/201651.1151.5250.8451.31797,645
4/26/201651.5651.9351.1051.48645,813
4/25/201650.5951.5950.5651.49703,771
4/22/201650.5751.1750.3850.84751,244
4/21/201650.6650.9750.3650.40589,671
4/20/201650.1950.7350.1950.46823,862
4/19/201650.9551.4150.1550.491,306,692
4/18/201650.8151.6950.8151.26777,936
4/15/201650.5951.5250.5251.32670,446
4/14/201651.8551.8750.8350.93883,153
4/13/201652.0052.0650.9551.68471,359
4/12/201651.6252.0151.1651.75541,965
4/11/201651.7552.2851.4051.45469,504
4/8/201651.9852.3251.0551.55828,453
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center