$50.77 -1.10 (%) Cheesecake Factory Inc - NASDAQ

May. 6, 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
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
2/8/201646.8647.6546.1747.27805,033
2/5/201648.8348.8347.2347.29771,097
2/4/201648.5249.0048.1448.83509,246
2/3/201649.0849.1047.4248.72706,108
2/2/201648.5249.1548.5248.69507,144
2/1/201648.0949.3248.0649.10858,761
1/29/201647.6348.4147.5048.30781,948
1/28/201647.0947.7446.3847.52753,420
1/27/201647.0947.4645.9846.24611,241
1/26/201646.1247.3845.4547.31717,875
1/25/201647.3447.4245.9146.00952,104
1/22/201646.5947.3746.4047.34662,190
1/21/201645.7446.7245.3246.31878,603
1/20/201646.7146.9144.1645.541,745,845
1/19/201646.8547.3746.5147.05813,738
1/15/201645.8646.7245.4846.45685,804
1/14/201646.5047.1745.6646.82660,409
1/13/201646.2846.9946.0346.28742,201
1/12/201646.0946.7545.9846.32882,763
1/11/201645.8746.2045.2145.77967,998
1/8/201645.7446.2545.4545.711,291,355
1/7/201646.1146.5045.4645.56919,993
1/6/201647.4847.7046.7146.891,044,037
1/5/201646.3848.1046.2948.011,195,178
1/4/201645.7846.4945.5146.281,023,254
12/31/201546.3846.7246.0946.11394,422
12/30/201546.8746.9046.5746.64241,421
12/29/201546.6447.0846.5546.83252,542
12/28/201546.4446.6545.8746.53332,627
12/24/201546.7646.9546.4246.46230,441
12/23/201546.9146.9946.5846.89390,847
12/22/201546.8546.9445.9646.86408,671
12/21/201546.2846.8746.2146.72503,087
12/18/201546.2046.5245.3646.06752,701
12/17/201546.7246.8145.8646.24430,129
12/16/201546.3346.5345.7646.46347,876
12/15/201545.9746.4645.9546.23283,205
12/14/201546.1146.1345.5045.90379,470
12/11/201545.6746.2145.5545.93416,137
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center