CHEESECAKE FACTORY $40.06

down -0.09


23/5/2013 12:23 PM  |  NASDAQ : CAKE  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

CAKE historical data

Date Open High Low Close Volume
5/22/2013 40.81 41.09 39.95 40.15 5669
5/21/2013 40.68 40.90 40.54 40.72 2737
5/20/2013 40.76 41.11 40.45 40.81 4731
5/17/2013 40.65 40.91 40.58 40.75 4140
5/16/2013 40.76 40.85 40.44 40.61 4119
5/15/2013 40.54 40.98 40.54 40.74 3007
5/14/2013 40.11 40.75 40.00 40.73 4746
5/13/2013 40.40 40.62 40.16 40.29 4352
5/10/2013 40.04 40.46 40.02 40.40 3246
5/9/2013 40.14 40.46 39.84 39.90 5056
5/8/2013 39.95 40.10 39.77 40.09 5155
5/7/2013 39.68 39.93 39.50 39.84 4545
5/6/2013 39.91 39.91 39.47 39.50 5637
5/3/2013 39.83 40.21 39.60 39.89 7702
5/2/2013 39.27 39.70 39.23 39.57 4815
5/1/2013 39.97 39.97 39.07 39.22 8354
4/30/2013 39.59 39.89 39.53 39.82 10374
4/29/2013 39.92 39.92 39.35 39.60 13057
4/26/2013 39.57 40.00 39.25 39.77 11100
4/25/2013 39.88 41.02 39.70 39.74 28920
4/24/2013 38.12 38.42 37.66 37.74 15010
4/23/2013 37.83 38.40 37.72 38.03 10834
4/22/2013 38.06 38.06 37.50 37.84 6131
4/19/2013 37.58 38.06 37.58 37.77 6265
4/18/2013 37.98 37.98 37.42 37.59 4735
4/17/2013 37.97 38.00 37.34 37.90 5424
4/16/2013 37.87 38.30 37.63 38.16 8051
4/15/2013 38.28 38.38 37.55 37.68 7852
4/12/2013 37.80 38.42 37.78 38.35 10141
4/11/2013 38.04 38.42 37.73 37.85 5968
4/10/2013 37.64 38.37 37.58 38.09 6619
4/9/2013 37.66 37.74 36.97 37.35 8434
4/8/2013 37.87 37.87 37.40 37.50 6973
4/5/2013 37.21 37.70 36.90 37.67 4567
4/4/2013 37.64 37.92 37.56 37.76 5445
4/3/2013 37.99 38.26 37.24 37.40 6897
4/2/2013 38.18 38.37 37.50 37.85 7310
4/1/2013 38.62 38.68 37.84 37.99 8796
3/28/2013 38.13 38.71 38.12 38.61 7746
3/27/2013 37.71 38.31 37.62 38.25 8733
3/26/2013 37.46 37.86 37.29 37.81 7243
3/25/2013 37.12 37.47 37.07 37.28 9950
3/22/2013 36.34 37.25 36.34 37.12 7636
3/21/2013 36.16 36.52 36.08 36.35 6131
3/20/2013 36.17 36.46 36.03 36.34 5261
3/19/2013 36.27 36.35 35.67 35.95 4820
3/18/2013 35.81 36.41 35.81 36.08 7831
3/15/2013 36.00 36.24 35.98 36.14 10048
3/14/2013 35.98 36.23 35.88 36.15 4915
3/13/2013 35.44 35.90 35.34 35.88 8125
3/12/2013 35.59 35.75 35.22 35.34 10288
3/11/2013 35.52 35.65 35.32 35.51 7234
3/8/2013 35.89 35.89 35.35 35.61 10286
3/7/2013 35.43 35.66 35.34 35.62 3968
3/6/2013 35.40 35.85 35.38 35.51 4711
3/5/2013 35.03 35.51 35.03 35.49 7446
3/4/2013 34.74 35.16 34.56 35.02 10298
3/1/2013 34.39 34.57 33.99 34.49 9793
2/28/2013 34.53 35.05 34.49 34.65 7233
2/27/2013 33.96 35.03 33.93 34.67 12314
2/26/2013 34.19 34.24 33.80 33.88 11569
2/25/2013 34.64 34.79 33.94 33.95 10078
2/22/2013 33.87 34.64 33.84 34.48 12003
2/21/2013 32.64 34.09 32.64 33.73 23383
2/20/2013 33.38 33.77 33.08 33.10 17822
2/19/2013 33.21 33.54 33.15 33.32 11075
2/15/2013 33.24 33.36 32.94 33.07 7084
2/14/2013 33.50 33.63 33.17 33.20 7073
2/13/2013 34.18 34.26 33.32 33.51 13465
2/12/2013 34.21 34.33 33.77 34.24 6695
2/11/2013 34.38 34.62 34.00 34.16 5708
2/8/2013 34.38 34.62 34.22 34.41 4776
2/7/2013 34.40 34.61 34.12 34.41 8440
2/6/2013 33.90 34.41 33.90 34.34 7377
2/5/2013 33.61 34.17 33.53 34.01 8510
2/4/2013 33.75 33.93 33.53 33.54 5195
2/1/2013 33.25 34.07 33.25 33.80 8705
1/31/2013 32.95 33.25 32.72 33.16 10295
1/30/2013 33.10 33.18 32.75 32.95 7638
1/29/2013 33.20 33.27 33.02 33.14 5227
1/28/2013 33.38 33.38 32.89 33.19 7078
1/25/2013 33.42 33.43 33.09 33.23 10926
1/24/2013 33.13 33.40 33.01 33.17 8202
1/23/2013 33.43 33.43 33.06 33.10 6230
1/22/2013 33.15 33.91 32.76 33.43 6965
1/18/2013 33.40 33.56 33.03 33.40 7574
1/17/2013 33.27 33.49 32.96 33.32 6657
1/16/2013 32.88 33.52 32.78 33.14 5974
1/15/2013 33.15 33.44 32.96 33.10 9358
1/14/2013 33.52 33.68 33.12 33.37 8881
1/11/2013 33.83 33.84 33.39 33.67 5655
1/10/2013 33.71 33.90 33.44 33.79 4539
1/9/2013 33.58 33.79 33.46 33.67 4444
1/8/2013 33.88 34.05 33.47 33.58 6027
1/7/2013 34.43 34.68 33.76 33.92 5429
1/4/2013 33.97 34.92 33.84 34.69 8419
1/3/2013 33.19 33.92 33.00 33.80 7954
1/2/2013 33.35 33.40 32.63 33.04 10061
12/31/2012 32.31 32.77 32.21 32.71 6941
12/28/2012 32.65 32.69 32.35 32.37 4550
Marketplace
Trading Center