CAKE

Cheesecake Factory Incorporated (The) Common Stock Historical Stock Prices

$61.58
*  
0.01
0.02%
Get CAKE Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading CAKE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CAKE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2016 TO 22-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 61.81 61.81 60.69 61.58 740,133
03/22/2017 61.81 61.81 60.69 61.58 750,210
03/21/2017 62.43 62.61 61.41 61.57 721,172
03/20/2017 63.15 63.31 62.39 62.54 369,108
03/17/2017 62.57 63.465 62.35 63.2 925,176
03/16/2017 62.74 63.22 62.22 62.24 480,185
03/15/2017 61.63 62.79 61.38 62.5 607,069
03/14/2017 61.76 62.248 61.46 61.46 516,167
03/13/2017 61.82 62.178 61.26 61.87 384,008
03/10/2017 62.35 62.9 61.94 61.94 580,130
03/09/2017 61.72 62.24 61.72 61.93 549,983
03/08/2017 61.81 62.02 61.57 61.84 461,799
03/07/2017 61.48 62.01 61.18 61.61 577,191
03/06/2017 60.51 62.02 60.51 61.83 731,364
03/03/2017 61.87 61.87 60.68 61.13 968,596
03/02/2017 61.05 61.93 60.87 61.59 883,313
03/01/2017 61.54 61.71 60.83 61.19 826,642
02/28/2017 61.06 61.59 60.83 61.05 1,058,286
02/27/2017 61.12 61.39 60.88 61.02 761,614
02/24/2017 60.73 61.29 60.24 61.1 1,014,722
02/23/2017 60.6 62.17 59.59 61.18 1,868,061
02/22/2017 59.96 60.58 59.49 60.1 2,639,939
02/21/2017 62 62.22 60.6 60.67 799,941
02/17/2017 61.65 62.43 61.35 61.83 695,927
02/16/2017 61.87 62.12 61.125 61.61 658,862
02/15/2017 62.29 62.29 61.33 61.79 501,715
02/14/2017 61.79 62.29 61.63 62.27 369,592
02/13/2017 62.62 62.93 62.04 62.16 405,908
02/10/2017 61.36 62.73 61.36 62.55 687,827
02/09/2017 59.88 61.6 59.5 61.36 1,094,634
02/08/2017 59.25 60.33 59.08 59.91 719,864
02/07/2017 59.68 60.52 59.25 59.41 804,487
02/06/2017 59.44 60.47 59.22 59.43 652,297
02/03/2017 59.72 60.23 59.31 59.57 739,463
02/02/2017 59.07 59.74 58.78 59.28 526,458
02/01/2017 60.22 60.63 58.92 58.98 662,711
01/31/2017 60.41 60.42 59.75 60.26 462,447
01/30/2017 59.53 60.51 59.31 60.48 650,488
01/27/2017 59.89 60.27 59.47 59.68 377,954
01/26/2017 60.1 60.8 60 60.04 490,137
01/25/2017 58.99 60.56 58.95 60.18 837,889
01/24/2017 59.92 60.47 59.47 59.92 692,142
01/23/2017 59.4 60.16 59.07 59.98 724,129
01/20/2017 58.54 59.89 58.53 59.7 886,717
01/19/2017 59.31 59.52 58.64 58.76 1,074,520
01/18/2017 59.64 59.99 59 59.48 544,278
01/17/2017 60.29 60.72 59.43 59.59 734,629
01/13/2017 60.64 61.28 60.21 60.42 980,435
01/12/2017 60.01 61.71 59.9 60.9 1,400,698
01/11/2017 59.54 60.19 59.3 60.04 599,042
01/10/2017 58.25 60.17 58.08 59.91 919,505
01/09/2017 58.4 58.86 58.075 58.38 566,219
01/06/2017 58.8 59 58.07 58.35 1,135,979
01/05/2017 59.03 59.44 58.18 58.4 1,294,742
01/04/2017 58.95 59.9 58.92 59.39 948,106
01/03/2017 60.39 60.77 59.15 59.43 624,045
12/30/2016 61.13 61.13 59.53 59.88 713,436
12/29/2016 60.92 61.45 60.75 61.24 336,535
12/28/2016 61.13 61.249 60.55 60.82 334,919
12/27/2016 60.84 61.35 60.41 61.11 300,378
12/23/2016 61.3 61.65 60.47 60.83 733,666
12/22/2016 61.54 61.62 60.86 61.36 374,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?