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
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.92 -2.3% 39.08 17:55:08
Open Price Low Price High Price Close Price Prev Close
40.90 38.53 41.00 39.09 40.00
more quote information »

CAKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.63542.638138.2141.30771,914-2.56-6.14%
1 Month41.0347.1738.2143.401,002,956-1.95-4.75%
3 Months45.8451.1938.2144.45943,880-6.76-14.75%
6 Months58.7363.2538.2148.291,137,131-19.65-33.46%
1 Year36.850365.8134.6448.851,010,2842.236.05%
3 Years49.3665.8114.5234.571,338,976-10.28-20.83%
5 Years59.0067.1414.5239.991,200,958-19.92-33.76%

CAKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 39.09 -0.91 -2.28% 40.90 41.00 38.53 1,016,934
Nov 26 2021 40.00 -1.68 -4.03% 38.95 40.17 38.21 915,338
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 -0.13 -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 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
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.