The Cheesecake Factory (CAKE)

32.34 -0.06  -0.19%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

The Cheesecake Factory Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 32.34 32.58 32.20 32.34 604411
May 24, 2012 32.10 32.41 31.91 32.40 1034082
May 23, 2012 30.91 32.13 30.91 31.97 1211241
May 22, 2012 31.37 31.60 31.15 31.30 765026
May 21, 2012 30.94 31.31 30.45 31.19 943442
May 18, 2012 31.01 31.41 30.64 30.80 932924
May 17, 2012 31.83 31.83 30.94 31.01 799186
May 16, 2012 31.76 32.36 31.60 31.71 1206073
May 15, 2012 31.70 32.01 31.57 31.67 809848
May 14, 2012 32.16 32.26 31.62 31.79 1104413
May 11, 2012 32.08 32.64 32.05 32.42 1068339
May 10, 2012 32.16 32.55 32.12 32.41 1477938
May 9, 2012 31.76 32.16 31.51 32.02 1125315
May 8, 2012 31.88 31.96 31.36 31.95 1301278
May 7, 2012 32.00 32.26 31.72 32.11 811561
May 4, 2012 32.08 32.21 31.69 32.01 893504
May 3, 2012 32.44 32.64 32.04 32.23 693343
May 2, 2012 32.24 32.76 32.24 32.42 783293
May 1, 2012 32.81 33.30 31.75 32.55 2999425
April 30, 2012 31.67 31.80 31.32 31.50 729853
April 27, 2012 31.93 31.98 31.26 31.85 951422
April 26, 2012 31.90 32.37 30.97 31.73 1956048
April 25, 2012 30.65 31.13 30.65 31.02 1788220
April 24, 2012 30.28 31.08 30.14 30.42 2158438
April 23, 2012 29.53 30.45 29.33 30.27 2560762
April 20, 2012 29.69 29.99 29.47 29.67 900732
April 19, 2012 29.56 29.91 29.20 29.32 1325823
April 18, 2012 29.40 29.62 29.27 29.47 831043
April 17, 2012 29.66 29.66 29.13 29.44 1207220
April 16, 2012 29.85 29.85 29.13 29.45 813888
April 13, 2012 29.60 29.96 29.40 29.60 819232
April 12, 2012 29.60 29.91 29.41 29.79 858489
April 11, 2012 29.09 29.65 29.02 29.64 1236256
April 10, 2012 29.18 29.46 28.58 28.80 1422802
April 9, 2012 28.69 29.25 28.60 29.24 916491
April 5, 2012 29.24 29.44 28.98 29.08 1137200
April 4, 2012 29.48 29.56 29.17 29.44 921648
April 3, 2012 29.68 29.90 29.45 29.64 642544
April 2, 2012 29.31 29.98 29.10 29.75 1117256
March 30, 2012 29.80 29.81 29.38 29.39 1290222
March 29, 2012 29.56 29.71 29.32 29.53 1066705
March 28, 2012 30.01 30.12 29.55 29.76 1138880
March 27, 2012 30.50 30.50 29.90 29.91 668236
March 26, 2012 30.18 30.49 30.06 30.39 1201382
March 23, 2012 29.91 30.00 29.26 29.84 2030226
March 22, 2012 30.50 30.78 29.91 30.18 1823289
March 21, 2012 31.06 31.26 30.50 30.57 1231762
March 20, 2012 31.12 31.15 30.78 31.08 885303
March 19, 2012 31.08 31.42 30.86 31.28 764141
March 16, 2012 31.43 31.43 30.90 31.19 990511
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CAKE News

NEW POST: "Strike with Confidence" http://stks.co/3xzO $CAKE $LOPE $PPC $SPY $SWI
about 4 days ago by chessNwine
Stocks trading down to 50d support: $FBHS $CB $EBAY $LLY $VAC $KFT $VRSK $NI $CAKE $ADM $PCG $DNKN $BRO $VVUS
about 7 days ago by TheEquitiesRoom
$CAKE Insider Sale: $1.5M of stock sold by David Overton on May 2, 2012 http://stks.co/3fCl
about 24 days ago by MarketBrief
RT @retailgeeks Check out our notes from earnings releases this week for $CAKE $COH $CROX $DECK $HAS $PNRA $SBUX http://stks.co/3eCD Great!
about 25 days ago by austrader
P.F. Chang’s Goes Private; Who’s Next?
May 02, 9:40AM Investor Place
[video] P.F. Chang's Buyout Trade
May 01, 5:47PM CNBC
$CAKE - Enjoy your salmon. I wonder whether the CEO would eat this crap: http://stks.co/3bNw
about 27 days ago by britepathos
$CAKE Nice 6% move in pre-mkt on decent volume...news?
about 27 days ago by TheArmoTrader
CAKE Beats by a Penny
Apr 26, 8:40AM
Cheesecake Factory $CAKE sees Q2 EPS of 47-49c, vs. cons. 49c, FY12 EPS $1.83-$1.91, vs. cons. $1.86
about 32 days ago by Street_Insider
Listen to $CAKE Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3Vu3
about 32 days ago by earningscast
Cheesecake Factory (CAKE) Tops Q1 EPS by 1c
Apr 25, 4:18PM Street Insider
http://stks.co/3Vmh Earning results coming out after hours: $AKAM $ACOM, $BVSN $CRUS $CAKE $DCC $LVS $LOGI $NEU $RA $TQNT $XLNX
about 32 days ago by freefdawatchlistcom
http://stks.co/3V6u Earning results coming out after hours: $akam $acom, $bvsn $crus $cake $DCC $LVS $LOGI $NEU $RA $TQNT $XLNX
about 33 days ago by freefdawatchlistcom
Cmon Olive Garden. Countless fam memories & breadsticks! Apparently discountt prices starving parent co $DRI http://stks.co/3KW7 $CAKE
about 45 days ago by Layney
$CAKE is a steal at .10 31s
about 55 days ago by mondays
Darden: Eat up
Mar 28, 1:06PM
$CMG restaurant valuation comps expanded on: http://stks.co/33P0 $MCD, $CAKE, $DRI, $RRGB, $WEN, $DENN, $PNRA, $DPZ
about 65 days ago by rjhodges
RT @MarketBrief: $CAKE Insider Sale: $1.6M of stock sold between March 12, 2012 - March 13, 2012 http://stks.co/2vah
about 70 days ago by WallStJesus
$CAKE Insider Sale: $1.6M of stock sold between March 12, 2012 - March 13, 2012 http://stks.co/2vaX
about 70 days ago by MarketBrief
$CAKE Insider Sale: $1.6M of stock sold between March 12, 2012 - March 13, 2012 http://stks.co/2ujB
about 72 days ago by MarketBrief
$CAKE Insider Sale: $1.6M of stock sold between March 12, 2012 - March 13, 2012 http://stks.co/2tIO
about 73 days ago by MarketBrief
$CAKE Insider Sale: $1.6M of stock sold between March 12, 2012 - March 13, 2012 http://stks.co/2rRl
about 74 days ago by MarketBrief
RT @GoofyGolfa $CAKE "TBF" http://stks.co/2inN
about 81 days ago by 1973Hog
If $CAKE can get over 30.75 then32 is likely http://stks.co/2inL
about 81 days ago by 1973Hog
$CAKE "TBF" http://stks.co/2inH
about 81 days ago by GoofyGolfa
$PNRA gone green. So are other rests: $CAKE, $YUM, $MCD. $CMG a bit in the red.
about 83 days ago by TradePlays
6% of the float w/ 12% in short interest => RT @Benzinga $CAKE Plans to Repurchase $100M of Common Stock
about 87 days ago by harmongreg
$CAKE Plans to Repurchase $100M of Common Stock
about 87 days ago by Benzinga
$CAKE:‎ WEEKLY CHART – Potential bearish continuation wedge. http://stks.co/2YT0
about 93 days ago by missingstep
$CAKE:‎ WEEKLY CHART – Potential bearish continuation wedge.
about 93 days ago by missingstep
$CAKE off sharply on poor forecast - interesting, the disappointment isn't affecting group ($CMG, $PNRA, $DRI, $PFCB)
about 96 days ago by MercenaryMike
Earnings/news gapping lower: $DELL $WPRT $NPK $NFX $CAKE $BAS $MGM $TOL $YGE $TRAK $REXX $CELL $DCI $LL $DLTR $CHK
about 96 days ago by TheEquitiesRoom
@OnlySallysSell @LukeKramer obviously different sectors of the restaurant business, $CAKE too pricey haha
about 96 days ago by OnlySallysSell
Not all restaurants created equal. $RRGB had great earnings & looks poised to rise. $CAKE on the other hand, got pistol whipped AH on ER
about 96 days ago by LukeKramer

Recent Quotes

Symbol Price Chg Chg % Market Cap
CAKE 32.34 -0.06 -0.19% 1.767B
CAJ 40.39 +0.65 +1.64% 48.53B
CAH 41.67 +0.20 +0.48% 14.40B
CAG 25.25 -0.01 -0.04% 10.42B
CAFI 2.05 -0.05 -2.38% 14.78M
CAF 19.41 -0.27 -1.37%
CAE 9.85 -0.02 -0.20% 2.541B
CADX 2.72 -0.08 -2.86% 232.61M
CADC 1.68 +0.00 +0.00% 29.94M
CACI 43.65 -0.27 -0.61% 1.156B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close