Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Cheesecake Factory Incorporated (CAKE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.55+1.46 (+3.73%)
At close: 04:00PM EST
40.55 0.00 (0.00%)
After hours: 04:37PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202141.9042.2640.2240.5540.55646,116
Dec 06, 202139.5741.4439.4341.2441.24997,900
Dec 03, 202139.0539.5138.0739.2039.201,165,000
Dec 02, 202137.1539.4937.1539.0939.091,454,600
Dec 01, 202139.3840.3936.6836.8436.841,006,000
Nov 30, 202138.6239.1537.3038.3238.321,564,500
Nov 29, 202140.9040.9138.5339.0939.091,008,000
Nov 26, 202138.9540.1738.2140.0040.00915,300
Nov 24, 202141.0541.9740.4841.6841.68495,300
Nov 23, 202142.5042.5041.0441.6541.65853,500
Nov 22, 202141.6442.6441.1842.1542.15823,500
Nov 19, 202141.5841.6440.7441.5041.50856,200
Nov 18, 202143.5243.5741.5342.0942.09691,400
Nov 17, 202143.5844.4043.0943.6843.68629,700
Nov 16, 202144.4244.8443.7843.8143.81685,300
Nov 15, 202144.9845.3944.5144.7244.72770,300
Nov 12, 202144.2544.6143.6544.2944.29622,200
Nov 11, 202145.0045.6544.3244.4544.45488,000
Nov 10, 202145.0145.4044.2245.1045.10858,700
Nov 09, 202145.3945.4244.1845.3845.38812,200
Nov 08, 202146.5747.1744.9045.1045.101,209,300
Nov 05, 202144.9246.8544.8546.6046.602,195,900
Nov 04, 202143.6844.1442.6743.4943.491,878,900
Nov 03, 202141.2143.4041.1042.6542.651,698,000
Nov 02, 202142.1942.4540.2841.1341.131,593,900
Nov 01, 202141.0342.7240.6942.4642.46988,900
Oct 29, 202140.9941.9640.3740.6440.64976,300
Oct 28, 202141.2141.4540.9341.1841.18798,800
Oct 27, 202141.8742.0641.0941.1041.10681,100
Oct 26, 202141.9242.5041.4141.8841.88695,000
Oct 25, 202142.3842.4741.4641.9141.91910,000
Oct 22, 202141.1042.5240.7042.3542.351,059,600
Oct 21, 202141.1541.9740.7041.3041.301,085,900
Oct 20, 202140.9843.4940.5641.4941.492,121,700
Oct 19, 202142.9443.2142.3942.6242.62686,100
Oct 18, 202142.6343.3942.0243.0743.07815,800
Oct 15, 202144.9945.3342.8643.0443.041,044,500
Oct 14, 202144.0744.5043.5544.2444.24977,100
Oct 13, 202145.4045.4043.6043.9343.931,093,100
Oct 12, 202145.2145.9644.2045.4845.48679,600
Oct 11, 202145.7346.7145.1245.2145.21517,900
Oct 08, 202146.4446.5545.3345.4545.45560,500
Oct 07, 202147.0147.5046.1946.5846.58622,000
Oct 06, 202145.7546.9944.7746.8146.81856,100
Oct 05, 202148.3348.5246.5946.6346.631,149,300
Oct 04, 202149.0949.4548.0648.4448.44851,600
Oct 01, 202148.2550.0448.0049.3949.391,181,500
Sep 30, 202147.5147.5845.6647.0047.00933,100
Sep 29, 202149.0749.4247.5447.5947.59505,300
Sep 28, 202149.3050.2448.4448.6648.66834,200
Sep 27, 202150.0251.1949.7249.8249.821,201,900
Sep 24, 202148.2549.6348.1249.5049.502,608,300
Sep 23, 202145.0947.3044.9247.0947.091,438,400
Sep 22, 202143.8044.8943.8044.1244.12681,300
Sep 21, 202143.6844.3542.6343.2943.29741,900
Sep 20, 202143.7744.4143.3144.0044.00718,100
Sep 17, 202145.3845.9944.6645.0145.011,365,700
Sep 16, 202144.6445.7244.6445.0445.04654,300
Sep 15, 202144.7144.8443.9244.3744.37797,300
Sep 14, 202145.9046.1044.3344.8944.89827,900
Sep 13, 202144.7845.8344.0345.7845.78852,800
Sep 10, 202145.0745.4144.4144.4244.42580,300
Sep 09, 202144.2145.3543.9544.8644.86529,300
Sep 08, 202144.9345.6244.3744.5344.53456,800
Sep 07, 202145.8445.9744.9645.0245.02609,300
Sep 03, 202146.5246.8045.4445.5245.52754,800
Sep 02, 202147.0047.7046.6346.6746.67618,800
Sep 01, 202147.0047.1046.2246.9046.90800,900
Aug 31, 202145.9546.8645.6046.6546.651,872,700
Aug 30, 202146.4246.7045.3145.7745.771,131,400
Aug 27, 202144.9946.8044.8646.6846.68939,800
Aug 26, 202144.6245.3344.1944.9344.93929,400
Aug 25, 202143.5645.1143.5344.7844.781,110,500
Aug 24, 202143.1444.4943.1444.0044.00679,100
Aug 23, 202142.9443.4442.1342.9842.98542,100
Aug 20, 202141.3042.7940.9842.2842.28778,700
Aug 19, 202142.4642.5040.7241.4441.441,246,600
Aug 18, 202142.4543.5541.5642.8542.85731,300
Aug 17, 202143.4843.9142.2742.5742.57753,800
Aug 16, 202143.9244.1843.1443.8043.80552,700
Aug 13, 202144.7744.8643.8944.1544.15536,400
Aug 12, 202144.4344.6843.6944.5844.58639,100
Aug 11, 202143.4044.6142.6144.5944.59869,100
Aug 10, 202142.3643.7342.2043.3943.39909,800
Aug 09, 202143.7143.7442.0842.5042.501,040,000
Aug 06, 202144.3944.9243.1943.6843.68903,500
Aug 05, 202143.1344.1942.8744.1344.131,245,100
Aug 04, 202143.0543.3842.3843.0243.021,336,700
Aug 03, 202145.0045.0542.2943.5643.562,436,900
Aug 02, 202145.7346.4345.0745.1445.141,521,500
Jul 30, 202147.2348.2345.1945.2645.262,919,800
Jul 29, 202148.1148.9747.0647.7447.742,226,700
Jul 28, 202151.0051.3447.7547.7547.756,096,800
Jul 27, 202154.0855.3153.5055.0155.011,812,000
Jul 26, 202151.8254.5851.8254.5254.521,862,400
Jul 23, 202152.2752.7951.3051.7951.79722,000
Jul 22, 202151.4552.1850.6251.9551.95963,400
Jul 21, 202150.3852.5450.3851.7951.79901,600
Jul 20, 202147.2350.4447.0550.1250.121,735,300
Jul 19, 202148.1448.3446.5346.9646.961,322,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement