CAKE - The Cheesecake Factory Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201936.2037.9535.8537.7037.701,033,521
Aug 21, 201936.9136.9135.8335.9035.90855,300
Aug 20, 201936.9736.9736.0736.4736.47601,100
Aug 19, 201937.0037.2036.2536.9136.91832,500
Aug 16, 201936.2336.9336.2336.4936.49715,300
Aug 15, 201937.5637.5636.1536.2436.24784,900
Aug 14, 201938.4938.6537.3137.4237.42976,100
Aug 13, 201938.8740.1038.5439.1739.17848,200
Aug 13, 20190.36 Dividend
Aug 12, 201939.9940.2338.8039.0238.661,049,900
Aug 09, 201941.5441.6240.0040.0539.68618,800
Aug 08, 201940.8441.5240.7341.2540.87637,000
Aug 07, 201940.6740.8739.8040.5840.211,427,900
Aug 06, 201942.1842.3640.8940.9540.57858,200
Aug 05, 201941.8542.3341.6141.9641.57778,600
Aug 02, 201944.0044.3342.1242.3841.991,115,300
Aug 01, 201942.9444.5840.7144.2443.831,691,700
Jul 31, 201944.3944.4642.7543.0842.681,528,700
Jul 30, 201944.4844.7844.0844.5044.09965,100
Jul 29, 201943.8244.6143.7144.5844.17784,000
Jul 26, 201943.2143.9842.7543.8543.45678,500
Jul 25, 201944.3244.4743.4743.7043.30638,600
Jul 24, 201943.8544.4843.8044.3243.91626,700
Jul 23, 201943.5243.9343.2843.9343.52652,000
Jul 22, 201943.6144.1243.2943.3842.98916,500
Jul 19, 201944.0644.2943.8943.9543.54393,000
Jul 18, 201943.9044.3443.3244.1343.72689,100
Jul 17, 201943.8744.2843.6344.0443.63649,300
Jul 16, 201943.7344.1943.5243.8743.47476,700
Jul 15, 201943.0444.0242.8343.8343.43751,100
Jul 12, 201942.7843.2442.6242.9742.57487,900
Jul 11, 201942.6843.0042.1242.6242.23710,800
Jul 10, 201943.0043.1242.1442.6542.26525,700
Jul 09, 201943.2043.3342.3642.9642.56540,400
Jul 08, 201943.8644.1443.0643.3642.96363,600
Jul 05, 201943.1844.1643.1844.0143.60416,400
Jul 03, 201943.0043.4742.9143.3142.91253,700
Jul 02, 201943.1443.2042.6042.9642.56493,000
Jul 01, 201944.1144.2442.6743.1042.70672,400
Jun 28, 201943.7944.2043.3443.7243.32774,600
Jun 27, 201943.0543.9843.0043.9243.51480,900
Jun 26, 201943.6443.8642.5943.0342.63505,600
Jun 25, 201943.3943.9143.1143.5843.18696,100
Jun 24, 201944.3444.6543.3343.4143.01528,200
Jun 21, 201944.2044.6544.1644.2143.80705,200
Jun 20, 201943.5044.8943.0444.4944.08735,000
Jun 19, 201945.6045.6344.1844.4444.03523,100
Jun 18, 201946.1946.2645.3545.5545.13517,300
Jun 17, 201945.4545.9445.2245.7445.32732,500
Jun 14, 201945.6046.1545.2045.3744.95602,000
Jun 13, 201945.2246.0045.2245.5545.13711,700
Jun 12, 201945.6445.9345.0545.3444.92515,800
Jun 11, 201945.3145.8745.3145.6445.22567,600
Jun 10, 201944.6345.5944.6145.0144.59537,700
Jun 07, 201944.7645.1844.4544.5044.09421,800
Jun 06, 201944.2444.9843.9244.7644.35605,100
Jun 05, 201945.4945.4944.2844.3943.98608,400
Jun 04, 201944.1545.3744.1545.2744.85567,200
Jun 03, 201943.0944.0342.7843.8943.49778,700
May 31, 201943.5743.7042.9943.2542.85762,300
May 30, 201943.4644.2743.4343.9743.56850,500
May 29, 201944.4244.7143.2143.4543.05877,200
May 28, 201944.9545.4144.1444.4844.071,178,400
May 24, 201946.0446.0644.3444.8244.411,140,900
May 23, 201947.8048.0045.7045.8245.40843,500
May 22, 201948.1848.4447.7848.1747.73389,300
May 21, 201948.0648.6948.0148.2247.78448,500
May 20, 201947.8448.1547.4847.9647.52622,800
May 17, 201947.2048.3146.8548.0447.60675,600
May 16, 201947.2548.3547.1247.3846.94720,800
May 15, 201947.3247.8346.9247.2346.79610,900
May 15, 20190.33 Dividend
May 14, 201947.8048.1347.4947.7847.01579,400
May 13, 201947.1847.7647.0047.4546.69849,200
May 10, 201947.5747.9847.4247.7747.00625,600
May 09, 201947.2747.8946.7547.7146.94979,700
May 08, 201948.0448.4547.0747.5646.801,178,500
May 07, 201949.4549.5847.7748.1447.37929,500
May 06, 201949.5050.4248.6949.6848.88825,700
May 03, 201950.0650.7449.3850.0149.21858,000
May 02, 201951.1551.1548.2250.0949.291,988,900
May 01, 201949.7349.9048.9249.0448.251,297,200
Apr 30, 201950.9551.0048.5349.6248.821,176,300
Apr 29, 201950.0950.9650.0550.8450.02854,300
Apr 26, 201949.4150.4249.3050.0949.29663,400
Apr 25, 201949.0349.7048.5949.2648.47647,800
Apr 24, 201948.6149.4448.5948.9948.20408,000
Apr 23, 201947.7748.7347.7748.3447.56760,700
Apr 22, 201946.8647.7346.8647.6446.87666,700
Apr 18, 201946.1247.2546.1247.0346.27764,900
Apr 17, 201947.3347.4046.1646.1745.43472,300
Apr 16, 201947.4647.4646.4247.2346.47927,500
Apr 15, 201947.7548.1647.2547.2646.50702,600
Apr 12, 201947.3047.7547.1547.6346.86557,200
Apr 11, 201948.0148.0547.0247.2246.46851,600
Apr 10, 201947.7448.0347.3947.9547.18414,400
Apr 09, 201948.0148.1147.3947.6846.91584,800
Apr 08, 201948.8249.1848.1948.2847.50645,600
Apr 05, 201948.5749.1548.2848.7747.99603,500
Apr 04, 201947.9448.4647.4248.4147.63625,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...