$45.53 0.00 (%) Cheesecake Factory Inc - NASDAQ

Oct. 29, 2014 | 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
10/29/201445.7245.8845.2645.53584,875
10/28/201444.9046.0844.6145.85847,922
10/27/201443.6444.7243.6444.58679,812
10/24/201443.4244.0843.0244.04875,224
10/23/201442.5044.3542.0043.202,997,598
10/22/201444.6145.4844.3244.502,848,210
10/21/201446.0146.4144.5044.652,126,906
10/20/201446.0746.7046.0246.651,040,161
10/17/201447.4647.4746.1146.23727,761
10/16/201445.9447.0045.9446.77747,640
10/15/201446.2247.0345.5746.721,128,455
10/14/201445.2946.6045.0546.531,021,262
10/13/201445.3545.7844.9144.98752,620
10/10/201444.8945.7544.5945.251,049,535
10/9/201444.5146.0544.5145.08636,778
10/8/201444.4745.7844.4045.72688,568
10/7/201445.0345.1144.4744.49734,589
10/6/201445.9046.0645.3645.38378,710
10/3/201445.7146.2945.6245.81483,406
10/2/201445.0545.6444.9345.33593,583
10/1/201445.6945.8644.9044.98591,321
9/30/201446.0046.2945.4945.50536,118
9/29/201445.3445.9845.0345.96594,744
9/26/201443.8945.6943.8945.65562,625
9/25/201445.6245.8345.1245.30373,840
9/24/201445.2345.7545.2345.66485,629
9/23/201445.3545.5345.1945.26417,506
9/22/201445.7345.7745.3145.42313,781
9/19/201446.2546.6045.8445.87628,441
9/18/201445.8746.4645.6546.16591,799
9/17/201445.3945.7044.9645.65445,705
9/16/201445.1245.6144.9645.39478,012
9/15/201445.3645.4545.0645.23212,588
9/12/201445.7645.8845.1845.38356,516
9/11/201445.5245.7345.2345.66497,615
9/10/201445.0145.7344.9345.63494,021
9/9/201445.2045.3344.9545.03257,668
9/8/201445.3045.5345.1245.25376,841
9/5/201445.0145.4444.8745.32442,825
9/4/201444.7445.2244.5645.16361,285
9/3/201444.9044.9944.5544.72547,560
9/2/201444.8445.0944.3144.79825,164
8/29/201445.1145.2544.7044.95361,499
8/28/201444.8045.3144.5545.07671,943
8/27/201445.1645.2544.7344.83297,434
8/26/201445.2245.5745.0545.15457,238
8/25/201444.8045.2544.6045.21497,848
8/22/201444.6244.8344.4544.48416,886
8/21/201443.5344.6143.5044.60964,005
8/20/201444.4044.7043.8844.47974,631
8/19/201444.6945.1344.6945.04467,564
8/18/201444.4744.7544.4544.68367,764
8/15/201444.5444.5443.8844.16732,938
8/14/201444.1844.4744.0044.30515,035
8/13/201443.7644.3943.6944.18478,454
8/12/201443.7343.7343.4543.67447,293
8/11/201443.6943.9243.4043.80388,726
8/8/201443.3943.6643.3143.45534,519
8/7/201443.4943.7843.2343.41581,621
8/6/201442.7243.4442.6843.25457,965
8/5/201442.8543.2542.7142.90592,458
8/4/201442.8043.2242.5443.13824,772
8/1/201442.9143.0442.5542.89787,999
7/31/201442.9743.4142.8742.88681,571
7/30/201443.7843.8443.1443.48587,811
7/29/201443.4443.8043.4043.54915,032
7/28/201443.4343.5643.2243.30737,772
7/25/201443.1243.5343.1243.33947,894
7/24/201443.4743.9842.7143.412,360,558
7/23/201444.3544.5243.7043.961,450,914
7/22/201444.2944.5444.0044.32767,592
7/21/201444.1844.4243.8543.94567,906
7/18/201444.0544.8643.9344.44737,074
7/17/201444.6944.9943.8544.06984,518
7/16/201445.1945.1944.2544.851,233,456
7/15/201445.7245.7444.7744.881,369,912
7/14/201446.2946.2945.6545.95985,624
7/11/201445.9946.2545.5645.90884,378
7/10/201446.1546.5546.0046.34695,953
7/9/201445.4446.7845.4446.75654,465
7/8/201446.7346.7846.1446.25625,295
7/7/201446.8346.9046.5546.80709,192
7/3/201446.5347.0946.3446.87269,903
7/2/201446.7946.9946.4546.54342,773
7/1/201446.4547.2046.4546.85708,254
6/30/201447.0347.0846.2646.42601,658
6/27/201446.9347.2746.7247.16695,395
6/26/201447.0247.1546.7447.12745,885
6/25/201446.4947.1346.3747.10597,493
6/24/201446.6547.1146.4746.60892,223
6/23/201446.4046.7446.1446.70628,553
6/20/201446.3746.4045.8746.31906,871
6/19/201446.2046.6346.1246.25767,778
6/18/201446.3046.4645.6046.06829,102
6/17/201446.3346.8446.1946.311,151,021
6/16/201446.5046.8046.5046.68762,811
6/13/201446.3046.6946.0146.63648,597
6/12/201446.1846.4545.9946.16483,734
6/11/201446.2446.5846.1146.29303,001
6/10/201446.8346.8346.3046.43336,293
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center