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
2018-06-20 57.76 58.35 57.58 57.76 62,539
2018-06-19 56.88 58.18 56.87 57.90 62,718
2018-06-18 56.94 57.28 56.74 57.13 82,033
2018-06-15 54.84 58.59 54.81 57.90 267,914
2018-06-14 54.80 55.29 54.73 54.85 78,196
2018-06-13 54.77 54.82 54.03 54.46 56,985
2018-06-12 53.80 54.14 53.34 54.03 75,227
2018-06-11 54.06 54.13 53.31 53.35 86,062
2018-06-08 53.58 54.23 53.58 54.03 58,756
2018-06-07 54.68 54.68 53.44 53.61 54,527
2018-06-06 54.11 54.64 54.00 54.29 58,771
2018-06-05 52.80 53.81 52.80 53.75 37,097
2018-06-04 52.18 52.83 52.15 52.68 58,346
2018-06-01 52.19 52.31 51.85 52.14 35,578
2018-05-31 52.19 52.21 51.55 51.86 37,553
2018-05-30 51.41 52.18 51.37 52.09 55,445
2018-05-29 51.00 51.48 50.95 51.24 61,360
2018-05-25 50.96 51.89 50.96 51.31 83,743
2018-05-24 50.38 51.15 50.30 50.73 82,179
2018-05-23 50.11 50.585 49.72 50.30 102,547
2018-05-22 51.21 51.42 50.54 50.54 65,688
2018-05-21 50.90 51.26 50.43 51.00 91,588
2018-05-18 52.46 52.46 50.01 50.45 139,384
2018-05-17 52.40 52.70 52.17 52.29 54,406
2018-05-16 52.33 52.82 51.98 52.11 65,928
2018-05-15 51.94 51.94 51.28 51.75 81,452
2018-05-14 53.23 53.23 51.51 51.90 105,789
2018-05-11 54.01 54.11 53.34 53.58 48,038
2018-05-10 53.29 53.97 53.27 53.78 44,962
2018-05-09 53.69 53.98 53.05 53.18 69,662

» More Cheesecake Factory Stock Price History

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