$52.27 -0.14 (%) Cheesecake Factory Inc - NASDAQ

May. 22, 2015 | 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
5/22/201552.4952.9952.2252.27639,934
5/21/201552.5252.8052.1552.41511,213
5/20/201552.2952.3351.8252.30572,297
5/19/201552.0052.4851.6652.39654,881
5/18/201551.3651.9251.0951.82561,024
5/15/201551.1751.7851.0051.39531,064
5/14/201550.4251.2750.0051.08752,256
5/13/201550.0950.5249.8950.26470,110
5/12/201550.1950.5249.5450.16452,912
5/11/201550.5551.0550.3350.47414,391
5/8/201551.4151.7250.4750.69908,876
5/7/201550.0451.0950.0150.96681,534
5/6/201549.8250.2249.6150.04517,393
5/5/201550.4450.6349.6049.79686,205
5/4/201550.6751.0850.1750.25432,113
5/1/201550.2950.9750.0450.56742,686
4/30/201551.4051.7750.0750.131,275,099
4/29/201552.3952.5350.7151.421,192,951
4/28/201552.5753.3552.1452.911,180,612
4/27/201553.0053.1552.2752.531,125,802
4/24/201552.7653.2752.7052.981,049,318
4/23/201553.9253.9851.4252.423,042,469
4/22/201549.3150.3248.8850.052,256,896
4/21/201548.9149.3248.4449.21831,474
4/20/201548.8649.2348.5548.80791,662
4/17/201548.4648.8948.1148.65773,703
4/16/201548.3249.3748.3048.70846,332
4/15/201548.7149.1048.1648.37647,596
4/14/201548.7948.9148.1748.61446,732
4/13/201548.9649.4548.6848.79328,375
4/10/201549.0949.6048.9249.12437,682
4/9/201549.2149.7448.5448.86546,448
4/8/201548.2049.4148.1649.35555,771
4/7/201548.3748.4147.9148.10663,942
4/6/201548.4249.1548.2048.40665,085
4/2/201549.2449.2448.5148.80490,733
4/1/201549.2649.2648.4549.09444,916
3/31/201549.2549.6549.1149.33585,378
3/30/201549.0149.6548.8049.47565,727
3/27/201548.4649.4948.4548.79570,389
3/26/201548.2948.4947.7448.31542,985
3/25/201549.2949.4948.5548.56397,470
3/24/201549.4949.5648.9549.32596,255
3/23/201548.9949.5748.6149.50715,189
3/20/201549.1649.3548.5049.11723,068
3/19/201548.6749.3148.6748.82455,428
3/18/201549.2249.2848.4148.63568,034
3/17/201548.7449.2548.5849.17611,255
3/16/201548.6949.0448.3748.67381,723
3/13/201548.9348.9848.1348.39445,929
3/12/201547.5848.8547.3948.76598,474
3/11/201547.6447.8047.1447.32650,154
3/10/201547.7147.9547.3447.56761,471
3/9/201547.2848.1147.2847.64667,853
3/6/201547.9248.1447.0747.19941,276
3/5/201547.2348.4047.2348.01984,030
3/4/201548.2548.7548.0048.08754,768
3/3/201548.6748.8448.3248.71701,533
3/2/201547.6149.1247.4648.701,490,489
2/27/201548.5848.5847.4847.521,108,145
2/26/201549.2649.2648.0848.65700,295
2/25/201549.2049.5548.7949.18660,295
2/24/201549.4749.9949.1749.46773,803
2/23/201548.9649.5248.9249.43625,259
2/20/201549.5649.5748.5149.22806,226
2/19/201549.1549.8949.0549.411,633,386
2/18/201548.3749.1848.3549.00929,019
2/17/201548.3948.6747.9348.241,251,243
2/13/201549.0649.2547.8348.221,575,234
2/12/201548.6849.2846.5249.265,494,357
2/11/201554.1554.3052.8053.041,556,436
2/10/201553.5354.3153.2554.13711,114
2/9/201553.3653.6852.8052.92513,688
2/6/201552.9353.8952.5653.70744,720
2/5/201553.0953.4552.7052.91556,389
2/4/201552.4153.3152.1352.98607,315
2/3/201552.1452.9051.9252.41480,315
2/2/201552.4052.5351.0952.06897,516
1/30/201552.9453.1552.2652.51730,987
1/29/201553.5653.5652.5553.171,177,533
1/28/201554.7554.9353.1453.40693,190
1/27/201554.3854.6954.0054.44419,275
1/26/201554.1655.1354.1354.73553,357
1/23/201554.2554.4753.7454.13523,579
1/22/201553.6454.2153.1554.10553,356
1/21/201552.7253.3252.4653.29577,501
1/20/201553.5054.1252.5553.001,105,546
1/16/201551.6252.2051.3952.16438,929
1/15/201552.4152.4750.8451.84490,561
1/14/201552.6452.8051.9952.29464,343
1/13/201552.6253.1852.0052.70551,278
1/12/201552.5252.6452.0252.19386,479
1/9/201552.5052.5651.5152.35499,577
1/8/201551.9352.7551.7552.42951,827
1/7/201551.0051.8250.2851.701,151,343
1/6/201550.4850.5749.0949.82591,411
1/5/201549.9250.6449.8250.20504,218
1/2/201550.6350.8849.7950.11508,325
12/31/201450.7751.2050.2550.31417,089
12/30/201450.7951.4550.3050.55300,772
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center