CAKE

The Cheesecake Factory Incorporated Historical Stock Prices

$47.34
*  
0.37
 negative 
0.79%
Get CAKE Alerts
*Delayed - data as of Apr. 21, 2014 11:59 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CAKE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:59  46.82  47.435  46.72  47.34 288,239
04/17/2014 47.46 47.85 46.96 46.97 568,939
04/16/2014 47.37 47.67 47.06 47.48 404,971
04/15/2014 47.13 47.49 46.42 47.16 717,908
04/14/2014 46.66 47.5 46.36 46.95 650,866
04/11/2014 46.19 46.93 45.89 46.13 635,858
04/10/2014 47.66 47.73 46.56 46.57 801,213
04/09/2014 47.42 47.86 47.1 47.74 453,209
04/08/2014 46.8 47.41 46.38 47.24 629,133
04/07/2014 47.16 47.36 46.37 46.64 732,216
04/04/2014 48.5 48.61 47.1 47.13 785,547
04/03/2014 48.71 49.1 48.16 48.19 411,176
04/02/2014 48.87 49.02 48.51 48.71 630,629
04/01/2014 47.82 48.87 47.67 48.8 860,066
03/31/2014 46.87 47.72 46.66 47.63 676,998
03/28/2014 46.65 47.36 46.51 46.56 620,952
03/27/2014 46.72 47.23 46.48 46.65 398,647
03/26/2014 47.81 47.9 46.86 46.87 402,844
03/25/2014 47.81 48.07 47.36 47.49 455,128
03/24/2014 48.32 48.63 47.41 47.55 452,329
03/21/2014 48.97 49.29 48.35 48.38 698,568
03/20/2014 48.14 48.73 48.01 48.73 521,789
03/19/2014 48.6 48.79 47.81 48.13 393,587
03/18/2014 48.72 48.97 48.52 48.66 399,237
03/17/2014 49 49.1 48.53 48.6 490,488
03/14/2014 47.67 48.84 47.55 48.78 939,372
03/13/2014 49.17 49.21 47.5 47.81 778,628
03/12/2014 48.08 49.13 48.02 48.98 920,485
03/11/2014 48.68 49.14 48.24 48.4 572,432
03/10/2014 48.65 48.89 48.31 48.54 528,958
03/07/2014 48.44 48.61 47.83 48.58 603,702
03/06/2014 47.93 48.42 47.85 48.19 744,829
03/05/2014 48.29 48.43 47.51 47.69 978,813
03/04/2014 47.52 48.45 47.5 48.33 1,308,139
03/03/2014 47.1 47.36 46.72 46.99 663,759
02/28/2014 47.05 47.98 47.05 47.52 834,406
02/27/2014 47.01 47.48 46.9 47 701,673
02/26/2014 47.37 47.75 47.02 47.25 756,155
02/25/2014 46.73 47.75 46.73 47.32 854,675
02/24/2014 46.46 46.94 46.26 46.62 528,548
02/21/2014 46.61 46.8514 46.23 46.46 605,601
02/20/2014 46.11 46.71 46.11 46.39 710,187
02/19/2014 45.77 46.45 45.77 46.14 535,983
02/18/2014 45.79 46.27 45.79 45.99 621,740
02/14/2014 45.3 45.97 45.01 45.87 876,530
02/13/2014 45.05 45.75 44.19 45.49 1,528,663
02/12/2014 45.58 46 45.035 45.33 1,233,345
02/11/2014 44.99 45.69 44.82 45.59 888,257
02/10/2014 44.7 45.54 44.64 44.92 1,004,747
02/07/2014 44.43 44.87 44.01 44.69 661,816
02/06/2014 43.52 44.65 43.36 44.36 689,926
02/05/2014 43.36 43.74 42.73 43.49 674,878
02/04/2014 43.38 43.82 43.1801 43.46 811,651
02/03/2014 44.51 44.78 42.87 43.04 1,577,393
01/31/2014 43.93 44.855 43.48 44.54 903,693
01/30/2014 44.5 44.88 44.1965 44.6 471,861
01/29/2014 44.33 44.905 44.07 44.07 712,295
01/28/2014 44.64 45.07 44.47 44.89 536,749
01/27/2014 45.5 45.5 44.4 44.48 998,632
01/24/2014 45.1 45.43 44.64 44.71 1,007,257
01/23/2014 46.15 46.6 45.37 45.4 897,869
01/22/2014 45.6 46.56 45.3325 46.47 1,722,477
01/21/2014 45.21 45.5 44.26 45.1 1,613,651
01/17/2014 45.9 46.18 44.97 45.15 1,935,283
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?