CAKE: Historical Prices for The Cheesecake Factory Incorpor

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.02	19.28	18.56	18.80	1,111,500	18.80
19-Nov-09	19.53	19.66	19.00	19.09	1,005,900	19.09
18-Nov-09	19.63	20.00	19.47	19.72	1,746,200	19.72
17-Nov-09	18.99	19.48	18.89	18.94	466,100	18.94
16-Nov-09	18.61	19.17	18.61	19.11	783,800	19.11
13-Nov-09	18.47	18.55	18.20	18.48	698,000	18.48
12-Nov-09	18.88	19.00	18.27	18.37	767,500	18.37
11-Nov-09	18.99	19.24	18.46	18.82	845,800	18.82
10-Nov-09	18.79	18.99	18.67	18.81	936,300	18.81
9-Nov-09	18.48	18.91	18.47	18.86	1,077,300	18.86
6-Nov-09	18.23	18.63	18.10	18.37	820,300	18.37
5-Nov-09	18.22	18.58	18.01	18.41	1,066,900	18.41
4-Nov-09	18.05	18.44	17.96	18.01	1,265,400	18.01
3-Nov-09	17.80	18.34	17.80	18.14	1,385,800	18.14
2-Nov-09	18.24	18.46	17.61	17.90	1,409,500	17.90
30-Oct-09	19.02	19.42	18.16	18.18	1,424,100	18.18
29-Oct-09	18.63	19.15	18.60	19.07	1,279,500	19.07
28-Oct-09	18.74	19.35	18.48	18.51	1,913,800	18.51
27-Oct-09	19.67	19.80	18.82	18.83	2,168,300	18.83
26-Oct-09	19.14	19.75	18.87	18.94	1,868,700	18.94
23-Oct-09	18.73	19.50	18.65	19.00	3,663,100	19.00
22-Oct-09	18.07	18.48	18.07	18.14	2,165,000	18.14
21-Oct-09	18.63	18.88	17.82	17.88	2,459,600	17.88
20-Oct-09	19.76	19.76	18.72	18.98	1,545,200	18.98
19-Oct-09	19.28	19.93	19.12	19.76	2,131,100	19.76
16-Oct-09	18.38	19.27	18.36	19.15	2,231,700	19.15
15-Oct-09	18.08	18.63	18.08	18.51	1,731,400	18.51
14-Oct-09	18.86	18.88	18.26	18.34	1,427,100	18.34
13-Oct-09	18.82	18.85	18.42	18.59	1,163,100	18.59
12-Oct-09	18.25	18.89	18.21	18.83	1,424,700	18.83
9-Oct-09	18.01	18.25	17.84	18.08	916,700	18.08
8-Oct-09	17.86	18.45	17.86	18.08	1,296,800	18.08
7-Oct-09	17.89	18.00	17.63	17.79	846,400	17.79
6-Oct-09	18.22	18.37	17.80	17.99	1,074,600	17.99
5-Oct-09	17.83	18.25	17.80	18.04	1,205,300	18.04
2-Oct-09	17.75	18.02	17.55	17.77	1,169,000	17.77
1-Oct-09	18.60	18.62	17.83	17.85	1,652,400	17.85
30-Sep-09	19.20	19.20	18.45	18.52	2,758,500	18.52
29-Sep-09	19.10	19.82	19.10	19.60	1,303,100	19.60
28-Sep-09	19.00	19.40	18.95	19.17	739,800	19.17
25-Sep-09	19.10	19.36	18.87	18.95	863,300	18.95
24-Sep-09	19.71	19.90	19.11	19.27	1,253,300	19.27
23-Sep-09	20.58	20.68	19.60	19.60	1,561,600	19.60
22-Sep-09	20.80	20.94	20.37	20.57	1,552,500	20.57
21-Sep-09	20.58	21.01	20.39	20.66	1,520,600	20.66
18-Sep-09	20.02	20.92	20.02	20.78	2,056,200	20.78
17-Sep-09	19.85	20.37	19.83	20.26	1,754,100	20.26
16-Sep-09	19.51	19.95	19.35	19.92	2,112,700	19.92
15-Sep-09	19.45	19.76	19.19	19.45	1,346,200	19.45
14-Sep-09	19.23	19.68	19.15	19.65	1,164,400	19.65
11-Sep-09	19.55	19.67	19.18	19.43	1,233,600	19.43
10-Sep-09	19.28	19.57	19.00	19.53	1,361,000	19.53
9-Sep-09	18.90	19.41	18.75	19.32	1,668,800	19.32
8-Sep-09	19.18	19.24	18.83	18.94	752,000	18.94
4-Sep-09	18.39	19.03	18.38	19.02	1,350,100	19.02
3-Sep-09	18.21	18.47	17.88	18.45	1,248,000	18.45
2-Sep-09	18.15	18.33	17.99	18.08	1,051,800	18.08
1-Sep-09	18.21	18.72	18.00	18.12	1,577,800	18.12
31-Aug-09	18.63	18.75	18.20	18.37	827,900	18.37
28-Aug-09	19.02	19.22	18.58	18.67	833,500	18.67
27-Aug-09	18.71	19.03	18.45	18.94	896,900	18.94
26-Aug-09	19.11	19.40	18.64	18.81	1,584,500	18.81
25-Aug-09	19.17	19.59	18.98	19.18	1,137,300	19.18
24-Aug-09	19.65	19.67	18.87	18.97	1,535,500	18.97
21-Aug-09	18.42	19.36	18.20	19.28	2,957,400	19.28
20-Aug-09	18.03	18.40	17.99	18.19	1,720,700	18.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions