$50.06 +0.47 (%) Cheesecake Factory Inc - NASDAQ

Sep. 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
9/30/201649.7250.2249.5050.06562,794
9/29/201650.6250.6249.5749.59468,601
9/28/201651.1451.4149.9650.42956,362
9/27/201652.0152.0450.9951.44748,250
9/26/201652.3952.8551.9251.961,067,516
9/23/201651.5652.8951.5652.501,102,206
9/22/201651.2652.2951.2651.80869,991
9/21/201650.0651.1950.0051.15977,752
9/20/201650.2650.3949.3649.37463,882
9/19/201649.9650.3049.6750.00549,887
9/16/201649.7049.9449.5449.72603,681
9/15/201649.6249.9849.4249.70382,779
9/14/201649.9350.1649.5549.68438,052
9/13/201650.0750.3449.8050.01471,428
9/12/201649.6250.4649.5250.40385,820
9/9/201650.4650.6249.8349.83438,999
9/8/201651.3251.4950.8150.83450,180
9/7/201651.1151.5450.9251.51414,124
9/6/201651.4551.5351.0851.15318,417
9/2/201651.3151.3850.9951.28345,245
9/1/201651.7051.7650.7451.06596,106
8/31/201651.8151.9951.2651.41627,646
8/30/201652.0852.2051.7252.01415,226
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center