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
2017-12-15 47.91 48.12 47.20 47.20 62,692
2017-12-14 48.05 48.58 47.80 47.83 49,184
2017-12-13 48.46 48.87 48.20 48.26 27,939
2017-12-12 48.42 48.56 47.59 48.21 37,605
2017-12-11 48.41 48.78 48.10 48.39 32,629
2017-12-08 47.56 48.54 46.96 48.54 108,502
2017-12-07 48.18 48.42 47.83 48.03 48,748
2017-12-06 49.97 49.97 48.17 48.22 84,491
2017-12-05 49.16 49.77 48.95 49.65 77,800
2017-12-04 48.97 51.06 48.97 49.55 75,836
2017-12-01 48.41 48.92 47.79 48.00 108,718
2017-11-30 49.27 49.47 48.12 49.07 84,740
2017-11-29 47.73 49.74 47.73 49.13 156,777
2017-11-28 45.32 47.23 45.32 47.19 42,875
2017-11-27 45.00 45.34 44.85 45.25 44,975
2017-11-24 44.84 45.04 44.81 44.84 14,915
2017-11-22 44.96 45.18 44.62 44.98 65,045
2017-11-21 46.00 46.00 44.97 45.12 98,223
2017-11-20 45.38 46.24 44.61 45.96 95,730
2017-11-17 44.90 45.61 44.80 45.46 72,016
2017-11-16 45.12 45.12 44.31 44.98 90,222
2017-11-15 44.59 45.38 44.58 44.97 47,278
2017-11-14 45.54 45.54 44.32 44.92 88,013
2017-11-13 44.06 44.48 44.01 44.26 56,316
2017-11-10 44.37 44.55 43.87 44.32 65,840
2017-11-09 43.80 44.325 43.17 44.23 80,542
2017-11-08 42.96 44.07 42.96 43.86 104,418
2017-11-07 43.49 43.61 42.11 42.53 69,577
2017-11-06 43.47 43.83 43.34 43.59 91,878
2017-11-03 43.08 43.70 43.08 43.49 184,716

» More Cheesecake Factory Stock Price History

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