$54.27 0.00 (%) Cheesecake Factory Inc - NASDAQ

Aug. 31, 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
8/31/201554.8655.4953.9354.27806,430
8/28/201555.1455.7955.1055.52994,116
8/27/201554.1655.4754.1655.22770,224
8/26/201553.9154.1352.7553.84660,790
8/25/201553.2053.8352.6352.95705,889
8/24/201551.8052.9050.0252.421,162,751
8/21/201554.3954.8453.7453.97724,947
8/20/201555.4755.8955.1355.21366,948
8/19/201556.4956.6355.7555.98495,386
8/18/201557.3057.5756.2756.49382,117
8/17/201556.7457.5956.5857.30306,424
8/14/201556.8657.4756.7557.10326,150
8/13/201556.6857.4156.5957.07618,958
8/12/201555.9656.4955.3456.43524,041
8/11/201555.5456.4455.1856.41736,876
8/10/201556.8657.1855.4355.58843,940
8/7/201556.3456.5455.6656.52612,679
8/6/201558.0758.2756.3156.57727,839
8/5/201558.2858.8658.1158.17406,848
8/4/201557.5858.2257.3258.15576,661
8/3/201557.5057.6857.0357.54647,422
7/31/201557.8958.2857.4857.74650,154
7/30/201556.8857.9856.2657.74752,627
7/29/201556.5057.4456.5056.87807,951
7/28/201555.9556.4355.3056.33652,863
7/27/201555.7156.3955.3955.91630,065
7/24/201556.6656.8355.7155.72772,693
7/23/201556.8458.1056.0156.482,356,734
7/22/201554.2755.4754.2055.121,625,737
7/21/201553.9654.2553.3354.13549,398
7/20/201553.5954.1453.3953.85656,172
7/17/201554.1154.2453.2453.54584,894
7/16/201554.0954.3353.7453.92708,507
7/15/201554.8954.8954.2054.29585,334
7/14/201555.0655.1554.4254.66554,275
7/13/201554.5955.0654.3454.97712,538
7/10/201554.0054.3153.7854.18508,828
7/9/201554.3154.7453.6353.72439,515
7/8/201554.0054.6653.6553.97706,222
7/7/201553.8754.4353.3954.39475,138
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
  • Showing 1-100 of 1,258 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!