The Cheesecake Factory Incorporated - Common Stock (CAKE)

61.96
+0.08 (0.12%)
NASDAQ · Last Trade: Apr 24th, 2:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Cheesecake Factory Incorporated - Common Stock (CAKE)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202663.6264.0061.7361.88935,11661.88
4/22/202662.4163.8062.0863.271,479,36163.27
4/21/202662.4863.2361.4261.841,124,05761.84
4/20/202662.1862.7761.2862.14965,96062.14
4/17/202660.6363.9060.6362.681,078,03562.68
4/16/202660.9161.5159.7360.241,211,97060.24
4/15/202661.0662.2260.6761.471,001,19261.47
4/14/202658.7661.6358.7661.261,224,80261.26
4/13/202658.2659.2657.3958.901,034,21958.90
4/10/202658.7259.6658.5259.15765,91459.15
4/09/202657.7559.1857.4258.77832,48958.77
4/08/202657.8259.4157.1557.55902,04657.55
4/07/202656.8057.3555.7455.78832,94655.78
4/06/202655.2957.0955.0257.06723,98557.06
4/02/202654.3556.0953.7655.23970,46055.23
4/01/202654.7555.6654.0455.301,125,13155.30
3/31/202655.3455.7553.7354.751,086,77254.75
3/30/202654.6655.4253.5954.37989,66854.37
3/27/202655.0055.3652.8254.071,496,54954.07
3/26/202655.9056.6355.2355.33733,61255.33
3/25/202657.4557.8655.4756.32895,06856.32
3/24/202656.0957.4155.6856.991,054,41556.99
3/23/202659.0059.6856.3356.521,116,06556.52
3/20/202657.3658.2156.9257.151,765,86757.15
3/19/202655.9658.0855.3657.211,938,08457.21
3/18/202657.3057.8455.9056.251,347,89556.25
3/17/202659.9160.0257.8458.081,568,13358.08
3/16/202657.8859.5957.8259.211,509,05759.21
3/13/202657.5458.9456.9857.571,284,13857.57
3/12/202659.5460.0856.5056.601,847,95156.60
3/11/202662.1062.8560.5260.621,247,90260.62
3/10/202662.1863.2561.9662.521,011,21962.52
3/09/202660.5963.1259.3962.991,252,24562.99
3/06/202662.0062.3060.1161.711,263,54861.71
3/05/202664.0464.8062.8162.991,435,45262.99
3/04/202663.5964.1662.2564.041,092,01664.04
3/03/202661.5063.6160.0863.541,288,80463.24
3/02/202663.4564.5462.5562.951,410,49362.65
2/27/202663.9465.0363.4464.78993,27064.47
2/26/202665.9666.5064.9865.081,042,83164.77
2/25/202664.8866.2563.8365.941,474,19065.63
2/24/202663.4964.7163.3564.341,278,64964.04
2/23/202663.3464.2061.4663.951,928,96763.65
2/20/202662.1063.6960.5363.541,977,25163.24
2/19/202663.6264.8661.0062.422,592,34962.13
2/18/202662.3265.5562.3264.072,981,78263.77
2/17/202659.6163.0059.6162.563,103,69762.26
2/13/202658.6159.5558.3558.67991,77958.39
2/12/202662.0962.7858.5258.691,268,14058.41
2/11/202661.1061.6360.3561.571,584,34461.28
2/10/202662.7163.8760.5160.571,665,22660.28
2/09/202663.5364.2462.5963.491,126,24063.19
2/06/202662.5463.9962.0063.251,226,29862.95
2/05/202661.9362.9861.2862.821,262,35362.52
2/04/202659.9462.1959.7061.821,905,71961.53
2/03/202658.6360.1058.3259.821,046,44659.54
2/02/202658.0858.6357.4358.60905,34258.32
1/30/202657.7958.5256.2957.961,278,77457.69
1/29/202657.9758.7457.6958.511,024,63358.23
1/28/202658.3459.0357.2657.88964,52357.61
1/27/202657.0757.6556.5257.08944,29156.81
1/26/202658.4958.7456.9857.371,097,40457.10