CAKE

Cheesecake Factory Historical Data

CAKE Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 39.09 2.25 6.11% 37.15 39.4907 37.15 1,454,094
Dec 01 2021 36.84 -1.48 -3.86% 39.38 40.39 36.6809 1,006,082
Nov 30 2021 38.32 -0.77 -1.97% 38.62 39.15 37.30 1,564,628
Nov 29 2021 39.09 -0.91 -2.28% 40.90 41.00 38.53 1,016,934
Nov 26 2021 40.00 0.00 +0.00% 38.95 40.17 38.21 0
Nov 26 2021 40.00 -1.68 -4.03% 38.95 40.17 38.21 915,338
Nov 25 2021 41.68 0.00 +0.00% 41.05 41.97 40.48 0
Nov 24 2021 41.68 0.03 0.07% 41.05 41.97 40.48 495,307
Nov 23 2021 41.65 -0.50 -1.19% 42.50 42.50 41.04 853,474
Nov 22 2021 42.15 0.65 1.57% 41.635 42.6381 41.1785 823,536
Nov 19 2021 41.50 -0.59 -1.4% 41.62 41.64 40.745 856,207
Nov 18 2021 42.09 -1.59 -3.64% 43.52 43.565 41.53 691,385
Nov 17 2021 43.68 0.00 +0.00% 43.59 44.40 43.085 0
Nov 17 2021 43.68 -0.13 -0.3% 43.59 44.40 43.085 629,706
Nov 16 2021 43.81 -0.91 -2.03% 44.42 44.84 43.78 676,748
Nov 15 2021 44.72 0.43 0.97% 44.98 45.39 44.51 770,138
Nov 12 2021 44.29 -0.16 -0.36% 44.25 44.61 43.65 622,080
Nov 11 2021 44.45 -0.65 -1.44% 45.00 45.65 44.3202 487,967
Nov 10 2021 45.10 -0.28 -0.62% 45.01 45.40 44.22 858,660
Nov 09 2021 45.38 0.28 0.62% 45.39 45.42 44.18 812,144
Nov 08 2021 45.10 -1.50 -3.22% 46.57 47.17 44.90 1,208,169
Nov 05 2021 46.60 0.00 +0.00% 44.92 46.85 44.85 0
Nov 05 2021 46.60 3.11 7.15% 44.92 46.85 44.85 2,202,974
Nov 04 2021 43.49 0.84 1.97% 43.68 44.14 42.6701 1,878,794
Nov 03 2021 42.65 1.52 3.7% 41.21 43.40 41.10 1,692,529
Nov 02 2021 41.13 -1.33 -3.13% 42.26 42.45 40.28 1,593,360
Nov 01 2021 42.46 1.82 4.48% 41.03 42.7165 40.69 987,656
Oct 29 2021 40.64 -0.54 -1.31% 40.99 41.96 40.37 976,330
Oct 28 2021 41.18 0.08 0.19% 41.21 41.445 40.934 798,840
Oct 27 2021 41.10 -0.78 -1.86% 41.87 42.06 41.085 681,097
Oct 26 2021 41.88 -0.03 -0.07% 41.92 42.50 41.41 695,018
Oct 25 2021 41.91 -0.44 -1.04% 42.38 42.4699 41.46 911,221
Oct 22 2021 42.35 1.05 2.54% 41.10 42.515 40.70 1,059,569
Oct 21 2021 41.30 -0.19 -0.46% 41.15 41.97 40.70 1,085,825
Oct 20 2021 41.49 -1.13 -2.65% 40.89 43.49 40.56 2,120,768
Oct 19 2021 42.62 -0.45 -1.04% 42.94 43.21 42.385 678,005
Oct 18 2021 43.07 0.03 0.07% 42.63 43.39 42.02 815,768
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
Sep 16 2021 45.04 0.67 1.51% 44.64 45.72 44.64 654,273
Sep 15 2021 44.37 -0.52 -1.16% 44.71 44.84 43.92 796,593
Sep 14 2021 44.89 -0.89 -1.94% 45.90 46.095 44.33 827,853
Sep 13 2021 45.78 1.36 3.06% 44.78 45.83 44.027 852,793
Sep 10 2021 44.42 -0.44 -0.98% 45.07 45.41 44.42 580,618
Sep 09 2021 44.86 0.33 0.74% 44.21 45.35 43.95 529,320
Sep 08 2021 44.53 -0.49 -1.09% 44.93 45.62 44.3739 456,453
Sep 07 2021 45.02 -0.50 -1.1% 45.84 45.97 44.96 608,498


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.