$60.48 -0.33 (%) Cheesecake Factory Inc - NASDAQ

Dec. 2, 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
12/1/201659.0061.2358.8060.81857,133
11/30/201659.1159.4758.8559.17393,342
11/29/201659.0059.5358.8859.13973,313
11/28/201659.8059.8058.6759.13782,856
11/25/201659.6660.1259.6259.87156,542
11/23/201659.2160.1959.2159.82442,573
11/22/201659.0059.5758.6159.48828,150
11/21/201658.1558.6957.9358.50597,042
11/18/201657.9857.9857.2357.92941,573
11/17/201657.0057.7456.5957.74939,711
11/16/201657.3357.8556.4756.872,090,482
11/15/201659.9960.0057.9558.172,386,982
11/14/201658.0060.1658.0060.152,017,651
11/11/201657.1557.9956.3257.961,186,366
11/10/201656.1057.7056.0657.011,564,481
11/9/201653.1156.4052.8855.802,314,199
11/8/201652.8853.3952.6353.04569,567
11/7/201652.7053.2552.4752.83673,436
11/4/201651.9852.5551.4852.02829,920
11/3/201652.7152.8851.7151.79859,220
11/2/201652.8453.1452.3552.50689,728
11/1/201653.4053.5552.3052.67816,976
10/31/201652.8153.3152.7753.19708,504
10/28/201652.1252.9952.1252.961,130,791
10/27/201654.0054.2051.3752.003,052,866
10/26/201649.3749.9648.9949.121,643,506
10/25/201650.5050.5049.1549.361,025,104
10/24/201650.5051.1450.4951.02509,882
10/21/201649.6350.3849.5050.35645,188
10/20/201650.7550.9049.6449.66804,979
10/19/201651.1851.4751.0051.27518,216
10/18/201651.2751.7650.9050.93577,677
10/17/201651.3051.6150.9451.13358,249
10/14/201650.9351.6050.9351.30398,992
10/13/201651.0351.3450.8351.06574,056
10/12/201651.0951.8950.8051.51843,937
10/11/201651.3251.9250.8650.97577,237
10/10/201650.6851.8950.6551.491,098,483
10/7/201649.6350.7049.6350.411,120,213
10/6/201649.5249.7949.3049.51487,139
10/5/201650.3750.6049.7749.78411,775
10/4/201650.4150.9950.2250.37745,538
10/3/201650.1250.1949.7449.96316,978
9/30/201649.7250.2249.5050.06562,794
9/29/201650.6250.6249.5749.59468,601
9/28/201651.1451.4149.9650.42956,362
9/27/201652.0152.0450.9951.44748,250
9/26/201652.3952.8551.9251.961,067,516
9/23/201651.5652.8951.5652.501,102,206
9/22/201651.2652.2951.2651.80869,991
9/21/201650.0651.1950.0051.15977,752
9/20/201650.2650.3949.3649.37463,882
9/19/201649.9650.3049.6750.00549,887
9/16/201649.7049.9449.5449.72603,681
9/15/201649.6249.9849.4249.70382,779
9/14/201649.9350.1649.5549.68438,052
9/13/201650.0750.3449.8050.01471,428
9/12/201649.6250.4649.5250.40385,820
9/9/201650.4650.6249.8349.83438,999
9/8/201651.3251.4950.8150.83450,180
9/7/201651.1151.5450.9251.51414,124
9/6/201651.4551.5351.0851.15318,417
9/2/201651.3151.3850.9951.28345,245
9/1/201651.7051.7650.7451.06596,106
8/31/201651.8151.9951.2651.41627,646
8/30/201652.0852.2051.7252.01415,226
8/29/201652.4653.1752.1852.27574,491
8/26/201652.7952.8052.2452.31606,257
8/25/201652.3052.7552.3052.64363,124
8/24/201652.6952.8552.3952.47432,796
8/23/201652.3352.5352.0852.52319,549
8/22/201652.0052.4052.0052.10325,350
8/19/201652.4952.4952.0252.11464,368
8/18/201652.5652.9452.4452.63658,047
8/17/201651.9052.4951.7852.37659,923
8/16/201652.0852.5251.6152.10864,391
8/15/201651.3952.1751.2652.04862,788
8/12/201651.4551.7050.9951.11710,881
8/11/201651.4952.2551.0651.45938,543
8/10/201651.0751.4750.9451.01697,222
8/9/201650.7451.6950.7451.17580,712
8/8/201650.7751.0550.5550.92552,964
8/5/201650.2551.1950.2050.771,343,453
8/4/201650.9951.1049.8750.10869,340
8/3/201650.8551.1950.5550.79678,692
8/2/201652.3352.3650.6350.82654,886
8/1/201651.6652.4651.4452.34714,599
7/29/201652.3152.5351.2751.731,178,088
7/28/201652.6753.2550.5252.192,928,188
7/27/201650.4750.7449.2849.762,085,917
7/26/201650.4051.6749.8750.461,875,533
7/25/201652.9653.2052.4052.941,029,983
7/22/201651.4453.1051.4452.84828,523
7/21/201651.6851.8350.8151.65389,120
7/20/201651.3451.7051.1451.53357,537
7/19/201650.8751.4150.8551.24504,623
7/18/201650.8251.4550.0351.06559,866
7/15/201651.3851.7250.7950.95839,327
7/14/201650.7451.3250.7451.26494,823
7/13/201651.2051.3350.5950.61340,092
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center