$53.74 -0.14 (%) Cheesecake Factory Inc - NASDAQ

Jul. 6, 2015 | 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
7/6/201553.6854.0053.4053.74493,793
7/2/201553.7354.4153.7053.88556,129
7/1/201553.9854.6053.5453.70945,842
6/30/201554.6154.7054.1554.54414,201
6/29/201554.9355.1054.1054.17332,050
6/26/201554.9555.4754.7755.33807,489
6/25/201554.8554.9954.3054.79377,901
6/24/201554.4354.8654.4354.51364,299
6/23/201555.3955.4854.4054.64568,365
6/22/201555.1455.2554.7755.15355,971
6/19/201555.0955.1454.6054.87660,491
6/18/201554.7755.2154.6754.94470,181
6/17/201554.7654.9654.4054.83522,382
6/16/201554.2154.5953.8454.56725,244
6/15/201553.9054.3753.3454.101,262,533
6/12/201553.8054.6853.5754.371,624,043
6/11/201553.6154.0453.2953.78460,239
6/10/201552.8653.8552.4653.42600,316
6/9/201552.5352.9352.2852.81334,186
6/8/201552.7253.2352.6452.68590,279
6/5/201551.9853.0151.3152.91690,679
6/4/201552.2652.5351.7951.87297,639
6/3/201552.0652.6651.7852.43443,084
6/2/201551.6252.2251.3251.79380,066
6/1/201551.7652.1751.2351.84646,754
5/29/201552.1552.4951.5551.57423,699
5/28/201552.4553.0352.1652.27468,919
5/27/201552.0552.5851.9852.41611,113
5/26/201552.2552.5251.4151.75565,526
5/22/201552.4952.9952.2252.27639,934
5/21/201552.5252.8052.1552.41511,213
5/20/201552.2952.3351.8252.30572,297
5/19/201552.0052.4851.6652.39654,881
5/18/201551.3651.9251.0951.82561,024
5/15/201551.1751.7851.0051.39531,064
5/14/201550.4251.2750.0051.08752,256
5/13/201550.0950.5249.8950.26470,110
5/12/201550.1950.5249.5450.16452,912
5/11/201550.5551.0550.3350.47414,391
5/8/201551.4151.7250.4750.69908,876
5/7/201550.0451.0950.0150.96681,534
5/6/201549.8250.2249.6150.04517,393
5/5/201550.4450.6349.6049.79686,205
5/4/201550.6751.0850.1750.25432,113
5/1/201550.2950.9750.0450.56742,686
4/30/201551.4051.7750.0750.131,275,099
4/29/201552.3952.5350.7151.421,192,951
4/28/201552.5753.3552.1452.911,180,612
4/27/201553.0053.1552.2752.531,125,802
4/24/201552.7653.2752.7052.981,049,318
4/23/201553.9253.9851.4252.423,042,469
4/22/201549.3150.3248.8850.052,256,896
4/21/201548.9149.3248.4449.21831,474
4/20/201548.8649.2348.5548.80791,662
4/17/201548.4648.8948.1148.65773,703
4/16/201548.3249.3748.3048.70846,332
4/15/201548.7149.1048.1648.37647,596
4/14/201548.7948.9148.1748.61446,732
4/13/201548.9649.4548.6848.79328,375
4/10/201549.0949.6048.9249.12437,682
4/9/201549.2149.7448.5448.86546,448
4/8/201548.2049.4148.1649.35555,771
4/7/201548.3748.4147.9148.10663,942
4/6/201548.4249.1548.2048.40665,085
4/2/201549.2449.2448.5148.80490,733
4/1/201549.2649.2648.4549.09444,916
3/31/201549.2549.6549.1149.33585,378
3/30/201549.0149.6548.8049.47565,727
3/27/201548.4649.4948.4548.79570,389
3/26/201548.2948.4947.7448.31542,985
3/25/201549.2949.4948.5548.56397,470
3/24/201549.4949.5648.9549.32596,255
3/23/201548.9949.5748.6149.50715,189
3/20/201549.1649.3548.5049.11723,068
3/19/201548.6749.3148.6748.82455,428
3/18/201549.2249.2848.4148.63568,034
3/17/201548.7449.2548.5849.17611,255
3/16/201548.6949.0448.3748.67381,723
3/13/201548.9348.9848.1348.39445,929
3/12/201547.5848.8547.3948.76598,474
3/11/201547.6447.8047.1447.32650,154
3/10/201547.7147.9547.3447.56761,471
3/9/201547.2848.1147.2847.64667,853
3/6/201547.9248.1447.0747.19941,276
3/5/201547.2348.4047.2348.01984,030
3/4/201548.2548.7548.0048.08754,768
3/3/201548.6748.8448.3248.71701,533
3/2/201547.6149.1247.4648.701,490,489
2/27/201548.5848.5847.4847.521,108,145
2/26/201549.2649.2648.0848.65700,295
2/25/201549.2049.5548.7949.18660,295
2/24/201549.4749.9949.1749.46773,803
2/23/201548.9649.5248.9249.43625,259
2/20/201549.5649.5748.5149.22806,226
2/19/201549.1549.8949.0549.411,633,386
2/18/201548.3749.1848.3549.00929,019
2/17/201548.3948.6747.9348.241,251,243
2/13/201549.0649.2547.8348.221,575,234
2/12/201548.6849.2846.5249.265,494,357
2/11/201554.1554.3052.8053.041,556,436
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!