1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cheesecake Factory Inc (CAKE)
  7. Historical

CAKE

Cheesecake Factory Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cheesecake Factory Inc CAKE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.24 -2.8% 43.00 19:17:37
Open Price Low Price High Price Close Price Prev Close
44.99 42.86 45.33 43.04 44.24
more quote information »

CAKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.4446.7142.8644.68765,624-3.44-7.41%
1 Month45.7251.1942.6346.82975,778-2.72-5.95%
3 Months52.2755.3140.7246.251,106,576-9.27-17.73%
6 Months59.1065.8140.7251.291,060,395-16.10-27.24%
1 Year29.3065.8128.5047.261,060,69713.7046.76%
3 Years50.1165.8114.5234.751,340,902-7.11-14.19%
5 Years51.3067.1414.5240.221,204,731-8.30-16.18%

CAKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 43.04 -1.20 -2.71% 44.99 45.33 42.86 1,044,471
Oct 14 2021 44.24 0.31 0.71% 44.07 44.50 43.55 976,996
Oct 13 2021 43.93 -1.55 -3.41% 45.40 45.40 43.60 1,093,129
Oct 12 2021 45.48 0.27 0.6% 45.21 45.96 44.20 679,605
Oct 11 2021 45.21 -0.24 -0.53% 45.30 46.71 45.12 517,908
Oct 08 2021 45.45 -1.13 -2.43% 46.44 46.55 45.33 560,482
Oct 07 2021 46.58 -0.23 -0.49% 47.01 47.50 46.19 621,966
Oct 06 2021 46.81 0.18 0.39% 45.75 46.99 44.765 856,053
Oct 05 2021 46.63 -1.81 -3.74% 48.33 48.52 46.59 1,149,312
Oct 04 2021 48.44 -0.95 -1.92% 49.0948 49.445 48.055 851,568
Oct 01 2021 49.39 2.39 5.09% 48.25 50.04 48.00 1,181,507
Sep 30 2021 47.00 -0.59 -1.24% 47.50 47.58 45.66 933,093
Sep 29 2021 47.59 -1.07 -2.2% 49.07 49.42 47.54 505,272
Sep 28 2021 48.66 -1.16 -2.33% 49.30 50.24 48.44 834,070
Sep 27 2021 49.82 0.32 0.65% 50.0185 51.19 49.721 1,201,891
Sep 24 2021 49.50 2.41 5.12% 48.25 49.63 48.12 2,607,984
Sep 23 2021 47.09 2.97 6.73% 45.09 47.30 44.9215 1,437,881
Sep 22 2021 44.12 0.83 1.92% 43.80 44.89 43.80 681,302
Sep 21 2021 43.29 -0.71 -1.61% 43.68 44.35 42.63 741,806
Sep 20 2021 44.00 -1.01 -2.24% 43.77 44.41 43.31 718,067
Sep 17 2021 45.01 -0.03 -0.07% 45.72 45.99 44.66 1,365,677
See More Historical Prices »


Your Recent History
NASDAQ
CAKE
Cheesecake..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.