$47.29 -1.54 (%) Cheesecake Factory Inc - NASDAQ

Feb. 5, 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
2/5/201648.8348.8347.2347.29771,097
2/4/201648.5249.0048.1448.83509,246
2/3/201649.0849.1047.4248.72706,108
2/2/201648.5249.1548.5248.69507,144
2/1/201648.0949.3248.0649.10858,761
1/29/201647.6348.4147.5048.30781,948
1/28/201647.0947.7446.3847.52753,420
1/27/201647.0947.4645.9846.24611,241
1/26/201646.1247.3845.4547.31717,875
1/25/201647.3447.4245.9146.00952,104
1/22/201646.5947.3746.4047.34662,190
1/21/201645.7446.7245.3246.31878,603
1/20/201646.7146.9144.1645.541,745,845
1/19/201646.8547.3746.5147.05813,738
1/15/201645.8646.7245.4846.45685,804
1/14/201646.5047.1745.6646.82660,409
1/13/201646.2846.9946.0346.28742,201
1/12/201646.0946.7545.9846.32882,763
1/11/201645.8746.2045.2145.77967,998
1/8/201645.7446.2545.4545.711,291,355
1/7/201646.1146.5045.4645.56919,993
1/6/201647.4847.7046.7146.891,044,037
1/5/201646.3848.1046.2948.011,195,178
1/4/201645.7846.4945.5146.281,023,254
12/31/201546.3846.7246.0946.11394,422
12/30/201546.8746.9046.5746.64241,421
12/29/201546.6447.0846.5546.83252,542
12/28/201546.4446.6545.8746.53332,627
12/24/201546.7646.9546.4246.46230,441
12/23/201546.9146.9946.5846.89390,847
12/22/201546.8546.9445.9646.86408,671
12/21/201546.2846.8746.2146.72503,087
12/18/201546.2046.5245.3646.06752,701
12/17/201546.7246.8145.8646.24430,129
12/16/201546.3346.5345.7646.46347,876
12/15/201545.9746.4645.9546.23283,205
12/14/201546.1146.1345.5045.90379,470
12/11/201545.6746.2145.5545.93416,137
12/10/201546.6746.6746.0846.32408,671
12/9/201546.9547.5146.4246.48604,776
12/8/201547.1747.4346.4146.97949,229
12/7/201547.0047.9646.8447.64598,239
12/4/201546.3247.2446.2947.17535,128
12/3/201547.0247.3345.9746.21489,687
12/2/201547.3447.6546.9547.05520,438
12/1/201547.5348.1547.2147.271,009,635
11/30/201547.9448.0647.0547.13753,688
11/27/201548.2648.4647.9648.03140,439
11/25/201547.5348.4547.4348.38399,978
11/24/201547.2147.5046.6147.35597,714
11/23/201547.4947.9847.3147.32565,958
11/20/201547.2647.5547.0347.43531,629
11/19/201546.3447.0745.6246.95627,739
11/18/201545.9346.4145.4146.39576,115
11/17/201546.0046.6545.5545.70611,554
11/16/201545.4045.8145.1745.60535,382
11/13/201546.1446.6745.3845.49625,415
11/12/201547.6047.8046.7446.78371,283
11/11/201547.3547.8546.7847.64711,881
11/10/201547.1347.3146.5747.06646,990
11/9/201547.8447.9946.8147.04497,918
11/6/201547.8448.2547.6648.03557,927
11/5/201548.1648.1747.4348.02408,246
11/4/201548.8448.9247.9148.21558,421
11/3/201549.0349.1148.1948.56858,526
11/2/201548.1049.2448.1049.15727,993
10/30/201549.4249.6648.1848.20808,943
10/29/201550.7750.7748.9249.141,129,722
10/28/201549.5551.2649.4851.25938,905
10/27/201549.4549.9448.3049.602,489,452
10/26/201550.8752.1750.7451.991,561,839
10/23/201551.0652.2450.1250.711,540,674
10/22/201551.2752.9450.8651.01920,117
10/21/201552.9452.9451.4051.47871,590
10/20/201553.1053.3852.7852.88687,683
10/19/201552.6753.5552.5353.531,122,891
10/16/201552.7153.0052.3352.681,257,866
10/15/201553.5453.6452.5952.801,054,181
10/14/201555.0055.0053.0553.34661,236
10/13/201554.8955.3054.0454.91367,766
10/12/201554.8255.3754.5055.14418,056
10/9/201554.7455.3054.0054.59477,551
10/8/201554.8355.5354.3154.88622,756
10/7/201554.2254.8253.3654.81635,114
10/6/201554.7854.9754.0154.05462,501
10/5/201554.3354.8753.9554.86354,941
10/2/201552.8754.0952.5854.07391,421
10/1/201553.7853.8852.6953.14331,353
9/30/201553.9354.2853.4953.96476,076
9/29/201553.6154.0053.0853.63471,917
9/28/201554.4654.7353.1653.44346,224
9/25/201555.1855.5854.5454.54409,023
9/24/201554.5455.0754.3254.99328,173
9/23/201554.6555.0654.4954.84291,900
9/22/201553.9154.6953.7054.63574,951
9/21/201554.0154.5653.7754.24414,911
9/18/201553.4854.2053.0053.64687,619
9/17/201554.2254.6653.9153.98714,707
9/16/201554.5154.5353.8454.14695,993
9/15/201554.5054.9053.9154.68458,093
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center