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
2018-12-14 45.62 45.84 44.63 44.73 45,853
2018-12-13 46.18 46.41 45.80 45.84 35,505
2018-12-12 45.88 46.26 45.60 46.00 76,869
2018-12-11 46.00 46.00 45.01 45.42 44,132
2018-12-10 46.03 46.05 45.20 45.72 40,549
2018-12-07 46.68 46.97 45.83 45.96 41,118
2018-12-06 46.33 46.57 45.70 46.535 53,428
2018-12-04 47.03 47.87 46.61 46.62 43,308
2018-12-03 46.56 47.065 45.87 46.98 76,283
2018-11-30 47.95 48.07 46.90 47.23 62,265
2018-11-29 49.36 49.36 47.23 47.79 38,544
2018-11-28 48.86 49.65 48.44 49.43 105,660
2018-11-27 49.01 49.73 48.24 48.33 51,826
2018-11-26 50.15 50.23 48.12 48.19 56,404
2018-11-23 49.29 50.51 49.29 50.24 34,051
2018-11-21 49.56 49.70 49.17 49.20 35,772
2018-11-20 49.40 50.01 48.97 49.25 46,490
2018-11-19 47.93 49.61 47.93 49.25 79,144
2018-11-16 49.82 49.82 47.10 48.05 92,464
2018-11-15 50.55 50.55 49.53 50.18 32,149
2018-11-14 51.68 51.81 50.47 50.985 31,938
2018-11-13 50.41 51.61 50.30 51.26 53,345
2018-11-12 50.93 51.06 49.96 50.10 66,025
2018-11-09 52.48 52.89 52.11 52.45 32,926
2018-11-08 52.20 52.40 51.83 52.26 32,476
2018-11-07 51.21 52.37 50.99 52.295 93,606
2018-11-06 50.45 51.47 50.45 51.28 55,012
2018-11-05 49.86 50.63 49.73 50.22 49,860
2018-11-02 49.20 49.20 48.44 49.16 49,644
2018-11-01 48.40 49.51 48.24 48.67 72,514

» More Cheesecake Factory Stock Price History

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