Mail

CAKE - The Cheesecake Factory Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	31.97	33.10	31.80	33.08	33.08	339,179
Jun 01, 2023	31.43	31.80	31.15	31.49	31.49	754,200
May 31, 2023	32.07	32.09	30.95	31.33	31.33	865,500
May 30, 2023	32.65	32.91	32.03	32.13	32.13	750,400
May 26, 2023	32.46	32.91	32.36	32.62	32.62	564,100
May 25, 2023	33.54	33.54	32.15	32.54	32.54	675,900
May 24, 2023	32.94	33.57	32.61	33.42	33.42	796,300
May 23, 2023	33.15	34.08	32.99	33.01	33.01	1,017,300
May 23, 2023	0.27 Dividend
May 22, 2023	34.50	34.66	33.02	33.21	32.94	1,401,600
May 19, 2023	35.45	35.45	34.10	34.50	34.22	938,100
May 18, 2023	33.84	35.19	33.79	35.04	34.76	1,438,500
May 17, 2023	32.17	34.02	32.07	33.78	33.51	1,593,200
May 16, 2023	31.36	31.96	30.96	31.87	31.61	926,800
May 15, 2023	31.22	31.66	30.91	31.46	31.20	851,700
May 12, 2023	31.83	31.92	30.94	31.18	30.93	1,389,500
May 11, 2023	33.95	35.07	31.43	31.78	31.52	3,019,200
May 10, 2023	33.65	33.69	32.15	32.75	32.48	1,844,000
May 09, 2023	33.42	33.74	32.92	33.26	32.99	1,900,700
May 08, 2023	32.92	33.40	32.92	33.36	33.09	1,536,700
May 05, 2023	33.08	33.36	32.33	32.79	32.52	1,138,000
May 04, 2023	32.53	33.03	32.28	32.71	32.44	771,500
May 03, 2023	33.32	33.60	32.46	32.58	32.32	875,900
May 02, 2023	33.76	33.76	32.64	33.26	32.99	765,800
May 01, 2023	33.65	34.28	33.33	33.38	33.11	676,500
Apr 28, 2023	33.18	33.80	33.03	33.69	33.42	1,088,700
Apr 27, 2023	32.55	33.13	32.25	33.02	32.75	702,400
Apr 26, 2023	31.98	32.75	31.98	32.16	31.90	796,100
Apr 25, 2023	32.34	32.62	31.62	32.04	31.78	993,100
Apr 24, 2023	33.10	33.28	32.23	32.61	32.34	1,231,300
Apr 21, 2023	32.92	33.59	32.62	33.22	32.95	886,600
Apr 20, 2023	32.73	33.12	32.55	32.87	32.60	628,800
Apr 19, 2023	32.60	33.21	32.53	32.92	32.65	862,900
Apr 18, 2023	33.01	33.31	32.75	32.86	32.59	819,200
Apr 17, 2023	32.58	33.08	32.03	32.74	32.47	1,369,000
Apr 14, 2023	32.86	33.27	32.26	32.67	32.40	1,435,000
Apr 13, 2023	33.25	33.45	32.65	32.79	32.52	1,144,400
Apr 12, 2023	34.89	34.89	33.01	33.05	32.78	1,000,700
Apr 11, 2023	34.17	35.22	34.17	34.63	34.35	1,213,100
Apr 10, 2023	33.69	34.53	33.54	34.42	34.14	2,039,400
Apr 06, 2023	33.84	33.89	33.25	33.54	33.27	1,269,200
Apr 05, 2023	34.20	34.31	33.23	33.69	33.42	851,800
Apr 04, 2023	34.98	35.09	34.01	34.49	34.21	478,000
Apr 03, 2023	35.09	35.22	34.34	34.66	34.38	944,300
Mar 31, 2023	35.29	35.53	34.87	35.05	34.77	705,400
Mar 30, 2023	35.29	35.52	35.02	35.20	34.91	559,100
Mar 29, 2023	34.95	35.04	34.53	35.04	34.76	490,900
Mar 28, 2023	34.20	34.78	34.03	34.56	34.28	546,200
Mar 27, 2023	34.33	34.74	34.00	34.18	33.90	717,000
Mar 24, 2023	33.89	34.29	33.33	33.86	33.58	1,280,800
Mar 23, 2023	34.60	34.88	33.17	34.21	33.93	1,342,300
Mar 22, 2023	34.46	35.32	34.32	34.50	34.22	821,000
Mar 21, 2023	34.87	35.41	34.33	34.49	34.21	1,102,500
Mar 20, 2023	35.42	35.65	34.14	34.37	34.09	974,400
Mar 17, 2023	35.78	35.88	34.87	35.44	35.15	1,247,500
Mar 16, 2023	34.16	36.07	33.90	36.05	35.76	1,059,600
Mar 15, 2023	33.58	34.82	33.40	34.66	34.38	874,800
Mar 14, 2023	35.09	35.47	33.81	34.19	33.91	871,000
Mar 13, 2023	34.17	34.67	33.29	34.35	34.07	1,087,100
Mar 10, 2023	35.88	35.98	34.64	34.83	34.55	889,400
Mar 09, 2023	36.98	37.22	35.98	36.02	35.73	969,000
Mar 08, 2023	36.85	36.95	36.20	36.94	36.64	699,900
Mar 07, 2023	36.61	37.28	36.23	36.61	36.31	889,100
Mar 07, 2023	0.27 Dividend
Mar 06, 2023	37.85	37.85	36.26	36.89	36.32	1,371,000
Mar 03, 2023	38.93	38.93	37.42	37.54	36.96	1,001,600
Mar 02, 2023	38.22	38.95	37.83	38.71	38.11	580,600
Mar 01, 2023	37.27	38.34	37.02	38.18	37.59	673,200
Feb 28, 2023	37.67	38.34	37.41	37.44	36.86	788,000
Feb 27, 2023	38.64	38.82	37.53	37.64	37.06	683,400
Feb 24, 2023	38.14	39.34	38.00	38.37	37.78	1,286,400
Feb 23, 2023	40.25	40.85	37.98	38.60	38.01	1,747,600
Feb 22, 2023	39.89	40.81	39.69	40.68	40.05	1,561,500
Feb 21, 2023	39.79	40.64	38.93	39.77	39.16	1,456,000
Feb 17, 2023	40.42	40.42	39.45	40.10	39.48	1,749,800
Feb 16, 2023	38.50	41.08	38.30	40.42	39.80	1,485,000
Feb 15, 2023	38.45	39.08	38.11	38.72	38.12	818,300
Feb 14, 2023	38.42	38.66	37.54	38.54	37.95	898,600
Feb 13, 2023	37.73	38.60	37.44	38.56	37.97	645,500
Feb 10, 2023	37.65	37.87	36.91	37.74	37.16	612,600
Feb 09, 2023	38.52	38.96	37.92	37.94	37.36	595,400
Feb 08, 2023	39.39	39.42	37.89	38.16	37.57	850,200
Feb 07, 2023	39.28	39.62	38.44	39.48	38.87	640,300
Feb 06, 2023	39.07	39.68	38.88	39.34	38.73	883,200
Feb 03, 2023	39.85	40.26	39.02	39.45	38.84	1,070,600
Feb 02, 2023	38.96	41.28	38.96	40.33	39.71	1,215,600
Feb 01, 2023	39.29	39.49	37.29	38.64	38.05	1,143,600
Jan 31, 2023	38.00	39.27	37.90	39.25	38.65	758,900
Jan 30, 2023	38.52	38.59	37.83	38.29	37.70	454,900
Jan 27, 2023	38.86	38.99	38.44	38.73	38.13	558,500
Jan 26, 2023	38.44	38.85	37.87	38.80	38.20	640,500
Jan 25, 2023	35.87	38.19	35.76	37.97	37.39	1,740,200
Jan 24, 2023	39.66	40.04	36.94	37.65	37.07	2,716,100
Jan 23, 2023	39.23	41.05	39.01	40.93	40.30	1,415,600
Jan 20, 2023	37.80	39.03	37.14	39.01	38.41	1,081,700
Jan 19, 2023	37.67	37.82	36.66	37.46	36.88	802,600
Jan 18, 2023	38.00	38.24	37.68	37.85	37.27	847,600
Jan 17, 2023	36.29	38.51	36.29	37.88	37.30	1,502,900
Jan 13, 2023	37.74	38.61	37.60	38.52	37.93	774,300
Jan 12, 2023	38.70	38.99	37.61	38.06	37.47	1,217,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...