CAKE Historical Prices | The Cheesecake Factory Incorpor Stock

Dow

0.80% Nasdaq

0.97%

The Cheesecake Factory Incorporated (CAKE)

-NasdaqGS

40.75 0.14(0.34%) May 17, 4:00PM EDT|After Hours : 40.82 0.07 (0.16%) May 17, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 20, 2012	29.69	29.99	29.47	29.67	900,800	29.27
Apr 19, 2012	29.56	29.91	29.20	29.32	1,325,900	28.92
Apr 18, 2012	29.40	29.62	29.27	29.47	831,100	29.07
Apr 17, 2012	29.66	29.66	29.13	29.44	1,207,300	29.04
Apr 16, 2012	29.85	29.85	29.13	29.45	813,900	29.05
Apr 13, 2012	29.60	29.96	29.40	29.60	819,300	29.20
Apr 12, 2012	29.60	29.91	29.41	29.79	858,500	29.39
Apr 11, 2012	29.09	29.65	29.02	29.64	1,236,300	29.24
Apr 10, 2012	29.18	29.46	28.58	28.80	1,422,800	28.41
Apr 9, 2012	28.69	29.25	28.60	29.24	916,500	28.84
Apr 5, 2012	29.24	29.44	28.98	29.08	1,137,200	28.69
Apr 4, 2012	29.48	29.56	29.17	29.44	921,700	29.04
Apr 3, 2012	29.68	29.90	29.45	29.64	642,600	29.24
Apr 2, 2012	29.31	29.98	29.10	29.75	1,117,300	29.35
Mar 30, 2012	29.80	29.81	29.38	29.39	1,290,300	28.99
Mar 29, 2012	29.56	29.71	29.32	29.53	1,066,800	29.13
Mar 28, 2012	30.01	30.12	29.55	29.76	1,138,900	29.36
Mar 27, 2012	30.50	30.50	29.90	29.91	668,100	29.50
Mar 26, 2012	30.18	30.49	30.06	30.39	1,201,400	29.98
Mar 23, 2012	29.91	30.00	29.26	29.84	2,030,300	29.43
Mar 22, 2012	30.50	30.78	29.91	30.18	1,823,300	29.77
Mar 21, 2012	31.06	31.26	30.50	30.57	1,231,800	30.15
Mar 20, 2012	31.12	31.15	30.78	31.08	885,400	30.66
Mar 19, 2012	31.08	31.42	30.86	31.28	764,200	30.86
Mar 16, 2012	31.43	31.43	30.90	31.19	990,600	30.77
Mar 15, 2012	30.94	31.58	30.76	31.28	1,085,200	30.86
Mar 14, 2012	30.91	31.10	30.49	30.69	810,100	30.27
Mar 13, 2012	30.79	31.00	30.50	30.98	826,100	30.56
Mar 12, 2012	30.76	30.93	30.35	30.53	639,600	30.12
Mar 9, 2012	30.85	31.00	30.51	30.70	1,514,900	30.28
Mar 8, 2012	30.58	30.88	30.35	30.75	1,218,700	30.33
Mar 7, 2012	29.75	30.52	29.68	30.47	1,675,100	30.06
Mar 6, 2012	29.57	29.75	29.30	29.55	1,284,700	29.15
Mar 5, 2012	29.35	30.00	29.29	29.83	1,089,800	29.42
Mar 2, 2012	29.86	29.95	29.15	29.37	997,100	28.97
Mar 1, 2012	29.94	30.13	29.46	29.83	872,200	29.42
Feb 29, 2012	29.73	30.05	29.44	29.64	1,065,400	29.24
Feb 28, 2012	29.18	29.75	29.17	29.69	956,400	29.29
Feb 27, 2012	28.96	29.41	28.71	29.05	1,251,800	28.66
Feb 24, 2012	29.44	29.47	29.03	29.12	1,282,300	28.72
Feb 23, 2012	29.44	29.68	29.21	29.48	1,152,400	29.08
Feb 22, 2012	30.43	30.73	29.06	29.37	3,798,700	28.97
Feb 21, 2012	32.16	32.47	31.27	31.57	1,820,800	31.14
Feb 17, 2012	31.42	32.13	31.42	31.98	1,095,900	31.55
Feb 16, 2012	31.25	31.56	31.12	31.45	794,400	31.02
Feb 15, 2012	31.27	31.55	30.94	31.12	882,300	30.70
Feb 14, 2012	31.08	31.13	30.59	31.01	765,400	30.59
Feb 13, 2012	31.38	31.42	31.00	31.24	485,000	30.82
Feb 10, 2012	30.92	31.39	30.89	31.13	624,300	30.71
Feb 9, 2012	31.15	31.40	30.98	31.16	564,700	30.74
Feb 8, 2012	30.79	31.25	30.58	31.10	1,103,500	30.68
Feb 7, 2012	30.66	31.05	30.59	30.68	671,000	30.26
Feb 6, 2012	30.88	31.19	30.43	30.58	557,600	30.16
Feb 3, 2012	30.60	31.26	30.53	31.01	701,500	30.59
Feb 2, 2012	30.31	30.58	30.00	30.22	725,600	29.81
Feb 1, 2012	29.82	30.25	29.65	30.22	1,330,700	29.81
Jan 31, 2012	30.16	30.29	29.44	29.58	821,600	29.18
Jan 30, 2012	29.61	30.14	29.45	30.01	657,800	29.60
Jan 27, 2012	29.71	29.98	29.55	29.76	828,300	29.36
Jan 26, 2012	30.01	30.03	29.48	29.72	833,100	29.32
Jan 25, 2012	29.26	29.79	29.14	29.68	733,900	29.28
Jan 24, 2012	29.03	29.34	28.84	29.20	1,152,400	28.80
Jan 23, 2012	29.89	30.15	29.15	29.31	926,200	28.91
Jan 20, 2012	29.93	30.33	29.85	29.94	937,100	29.53
Jan 19, 2012	30.01	30.06	29.50	29.83	753,400	29.42
Jan 18, 2012	29.26	29.88	29.26	29.76	716,300	29.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CAKE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Cheesecake Factory Incorporated (CAKE)