CAKE

The Cheesecake Factory Incorporated Historical Stock Prices

$43.54
*  
0.24
0.55%
Get CAKE Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CAKE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CAKE After Hours
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  43.44  43.80  43.40  43.54 915,032
07/28/2014 43.43 43.56 43.215 43.3 737,009
07/25/2014 43.12 43.53 43.12 43.33 947,894
07/24/2014 43.47 43.98 42.71 43.41 2,359,658
07/23/2014 44.35 44.52 43.7 43.96 1,448,214
07/22/2014 44.29 44.54 44 44.32 767,592
07/21/2014 44.18 44.42 43.85 43.94 567,906
07/18/2014 44.05 44.86 43.93 44.44 737,074
07/17/2014 44.69 44.99 43.85 44.06 984,518
07/16/2014 45.19 45.19 44.2501 44.85 1,233,456
07/15/2014 45.72 45.74 44.77 44.88 1,369,912
07/14/2014 46.29 46.29 45.65 45.95 985,624
07/11/2014 45.99 46.25 45.56 45.9 884,378
07/10/2014 46.15 46.55 46 46.34 695,953
07/09/2014 45.44 46.78 45.44 46.75 654,465
07/08/2014 46.73 46.78 46.14 46.25 625,295
07/07/2014 46.83 46.9 46.55 46.8 709,192
07/03/2014 46.53 47.09 46.34 46.87 269,903
07/02/2014 46.79 46.99 46.45 46.54 342,773
07/01/2014 46.45 47.2 46.45 46.85 708,254
06/30/2014 47.03 47.08 46.26 46.42 596,787
06/27/2014 46.93 47.27 46.72 47.16 682,232
06/26/2014 47.02 47.15 46.74 47.12 745,885
06/25/2014 46.49 47.13 46.37 47.1 597,493
06/24/2014 46.65 47.11 46.47 46.6 892,223
06/23/2014 46.4 46.735 46.14 46.7 628,553
06/20/2014 46.37 46.4 45.87 46.31 906,871
06/19/2014 46.2 46.63 46.12 46.25 767,778
06/18/2014 46.3 46.46 45.6 46.055 829,102
06/17/2014 46.33 46.84 46.19 46.305 1,151,021
06/16/2014 46.5 46.8 46.5 46.68 762,811
06/13/2014 46.3 46.69 46.01 46.63 648,597
06/12/2014 46.18 46.45 45.99 46.16 483,734
06/11/2014 46.24 46.58 46.11 46.29 303,001
06/10/2014 46.83 46.83 46.3 46.43 336,293
06/09/2014 46.9 47.18 46.74 46.97 263,197
06/06/2014 47.01 47.17 46.72 46.97 500,615
06/05/2014 45.9 46.71 45.65 46.7 497,009
06/04/2014 45.6 45.95 45.45 45.9 375,144
06/03/2014 45.37 45.92 45.37 45.73 724,631
06/02/2014 46.09 46.09 45.44 45.73 572,908
05/30/2014 46.01 46.01 45.71 45.87 600,699
05/29/2014 46.54 46.68 45.78 45.89 509,290
05/28/2014 46.04 46.61 46.04 46.36 745,462
05/27/2014 45.85 46.3 45.6 46.1 581,266
05/23/2014 44.99 45.58 44.98 45.52 489,052
05/22/2014 44.52 45.91 44.47 45.07 428,822
05/21/2014 44.39 44.65 43.87 44.45 438,871
05/20/2014 44.4 44.54 43.81 44.22 587,471
05/19/2014 44.27 44.55 44.09 44.42 265,130
05/16/2014 44.18 44.56 43.7 44.42 442,171
05/15/2014 44.24 44.32 43.58 44.27 1,055,712
05/14/2014 44.77 45.03 44.42 44.52 1,264,855
05/13/2014 44.83 45.01 44.395 44.72 559,539
05/12/2014 44.27 45.04 44.07 44.89 764,294
05/09/2014 44.02 44.32 43.73 43.91 657,245
05/08/2014 44.4 44.92 43.936 44.13 477,202
05/07/2014 44.48 44.81 43.86 44.4 640,137
05/06/2014 44.91 45.2 44.45 44.47 439,809
05/05/2014 44.8 45.35 44.61 45.08 622,169
05/02/2014 45.58 46.29 45.33 45.37 646,238
05/01/2014 45.14 45.64 44.78 45.59 1,002,996
04/30/2014 44.68 45.21 44.32 44.89 1,118,251
04/29/2014 44.54 45.05 44.31 44.88 752,883
04/28/2014 45.2 45.57 43.8875 44.32 1,326,677
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 Brokers before you trade

Want to trade FX?