Cheesecake Factory Inc (CAKE)

27.18 +0.18  +0.67% NASDAQ Aug 14, 20:00 USD

Cheesecake Factory Price:

27.18 for Aug. 14, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1992. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Aug. 14, 2020 26.70 27.41 26.31 27.18 936584.0
Aug. 13, 2020 27.07 27.57 26.81 27.00 1.020M
Aug. 12, 2020 27.51 27.69 26.66 27.16 1.385M
Aug. 11, 2020 27.35 28.00 26.85 26.97 2.439M
Aug. 10, 2020 26.37 26.94 25.98 26.34 1.108M
Aug. 7, 2020 24.88 25.87 24.64 25.84 1.364M
Aug. 6, 2020 24.15 25.31 23.81 25.07 1.785M
Aug. 5, 2020 24.35 24.63 23.87 24.15 1.347M
Aug. 4, 2020 23.41 24.50 23.40 23.79 1.712M
Aug. 3, 2020 23.37 23.57 22.75 23.25 1.983M
July 31, 2020 25.47 25.73 23.67 24.00 2.116M
July 30, 2020 25.00 25.70 24.39 25.44 3.077M
July 29, 2020 25.60 27.28 25.60 26.57 3.650M
July 28, 2020 24.57 25.63 24.52 25.32 2.136M
July 27, 2020 24.68 25.07 24.26 24.71 2.028M
July 24, 2020 24.36 25.00 23.75 24.81 2.322M
July 23, 2020 23.42 24.10 22.92 24.00 2.238M
July 22, 2020 22.10 23.96 22.10 23.60 2.447M
July 21, 2020 22.17 22.83 22.02 22.60 1.470M
July 20, 2020 22.38 22.75 21.38 21.98 1.704M
July 17, 2020 22.26 23.05 22.26 22.58 1.704M
July 16, 2020 22.60 23.11 22.11 22.64 1.697M
July 15, 2020 21.74 23.41 21.68 23.27 4.021M
July 14, 2020 20.99 21.19 20.25 20.57 1.962M
July 13, 2020 21.91 22.25 20.89 21.02 2.592M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 15.10 Apr 02 2020
Maximum 67.09 May 03 2017
Average 46.92
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.