CHEESECAKE FACTORY Historical Stock Price

Below is the stock price history for Cheesecake Factory CAKE. Data is recorded each day for the historical open, high, low, close and volume. The Cheesecake Factory stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cheesecake Factory Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 53.83 53.85 53.35 53.72 28,369
2018-09-18 52.55 53.79 52.54 53.64 42,922
2018-09-17 52.86 53.40 52.77 53.15 36,628
2018-09-14 53.03 53.27 52.51 52.88 58,647
2018-09-13 53.34 53.58 52.57 52.90 59,699
2018-09-12 53.23 53.86 53.23 53.58 46,550
2018-09-11 54.04 54.31 53.50 53.50 73,630
2018-09-10 54.80 55.03 54.46 54.46 44,180
2018-09-07 54.80 55.58 54.80 55.11 56,734
2018-09-06 54.89 55.45 54.57 55.12 33,570
2018-09-05 52.74 54.64 52.49 54.53 54,472
2018-09-04 53.22 53.22 52.62 52.88 26,109
2018-08-31 53.21 53.60 53.11 53.17 45,393
2018-08-30 52.34 53.38 52.34 52.97 29,059
2018-08-29 52.83 53.18 52.73 52.79 27,833
2018-08-28 52.63 52.96 51.95 52.825 30,864
2018-08-27 53.00 53.42 52.41 52.44 23,226
2018-08-24 53.01 53.37 52.84 52.84 39,889
2018-08-23 52.68 52.98 52.32 52.98 18,190
2018-08-22 52.75 53.11 52.67 52.77 23,819
2018-08-21 52.44 53.16 52.35 52.52 33,332
2018-08-20 51.70 52.33 51.39 52.23 29,836
2018-08-17 50.35 51.45 50.22 51.34 38,209
2018-08-16 50.69 50.87 50.34 50.35 20,723
2018-08-15 50.46 50.87 50.12 50.54 32,113
2018-08-14 49.41 50.52 49.41 50.33 55,405
2018-08-13 49.38 49.90 49.15 49.72 49,442
2018-08-10 49.17 49.81 49.15 49.29 47,022
2018-08-09 49.66 50.04 49.40 49.40 48,597
2018-08-08 49.76 49.76 49.08 49.60 79,100

» More Cheesecake Factory Stock Price History

To see other companies like Cheesecake Factory (CAKE), view our stock market today for news, and other data.