$48.14 +0.13 (%) Cheesecake Factory Inc - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAKE historical data

Date Open High Low Close Volume
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
4/7/201652.4052.6351.8652.08447,346
4/6/201652.1252.7751.3552.52271,664
4/5/201652.6552.9351.5652.18692,504
4/4/201653.4153.6052.8853.00398,106
4/1/201652.7553.5552.6253.48445,854
3/31/201652.8653.3452.8253.09966,217
3/30/201653.1653.6952.8853.04599,321
3/29/201651.7253.0251.7252.97825,898
3/28/201652.3952.8151.6551.72626,235
3/24/201651.7252.3151.0752.24621,476
3/23/201652.1252.2851.6951.97714,586
3/22/201653.1153.3452.2952.35544,334
3/21/201653.1053.4952.6153.39509,083
3/18/201653.6354.0653.2953.42954,547
3/17/201653.2054.1352.0853.50616,344
3/16/201652.4353.6452.2253.06816,140
3/15/201653.4553.7152.5052.65698,642
3/14/201653.3153.9553.2753.69813,825
3/11/201652.9353.8652.5953.50942,974
3/10/201653.1853.5352.3052.891,176,040
3/9/201652.1052.8451.5952.801,274,196
3/8/201652.1752.5651.7451.881,130,552
3/7/201651.6152.3551.3152.30767,793
3/4/201650.6651.8950.5351.85956,694
3/3/201650.4450.8149.5450.26588,417
3/2/201651.0351.0350.1450.71528,985
3/1/201650.0951.3249.8250.94853,018
2/29/201650.3850.4949.8149.90691,999
2/26/201650.5150.7349.7750.29738,792
2/25/201650.8950.9850.1850.57737,714
2/24/201649.8950.9649.8850.59683,937
2/23/201650.0050.9150.0050.15883,607
2/22/201649.7150.3149.6349.87795,847
2/19/201649.7950.2148.5449.301,079,835
2/18/201649.7350.1049.3449.98788,328
2/17/201648.6450.0548.0849.841,976,724
2/16/201648.8449.9448.5349.372,057,510
2/12/201647.3748.3847.0148.23870,368
2/11/201646.7447.6446.1347.23450,967
2/10/201647.2148.2147.0047.35544,916
2/9/201647.2748.3146.4646.99970,502
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center