Cheesecake Factory Inc (CAKE)

32.30 +1.82  +5.97% NASDAQ Oct 19, 20:00 USD

Cheesecake Factory Price:

32.30 for Oct. 19, 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
Oct. 19, 2020 30.97 33.49 30.78 32.30 2.791M
Oct. 16, 2020 31.08 31.17 30.31 30.48 683753.0
Oct. 15, 2020 29.30 31.17 29.25 30.85 1.697M
Oct. 14, 2020 29.80 30.24 29.71 30.13 980577.0
Oct. 13, 2020 29.92 30.00 29.21 29.74 1.401M
Oct. 12, 2020 31.85 31.85 29.95 30.21 1.606M
Oct. 9, 2020 31.50 32.10 31.45 31.67 1.512M
Oct. 8, 2020 30.24 31.25 29.58 31.12 1.016M
Oct. 7, 2020 29.71 30.10 29.02 29.79 1.178M
Oct. 6, 2020 29.50 30.73 29.19 29.24 1.450M
Oct. 5, 2020 29.60 29.93 29.03 29.52 1.144M
Oct. 2, 2020 27.63 29.43 27.33 29.29 1.300M
Oct. 1, 2020 28.00 28.64 27.52 28.60 1.184M
Sept. 30, 2020 27.31 28.25 27.31 27.74 1.624M
Sept. 29, 2020 28.11 28.14 26.52 27.05 1.467M
Sept. 28, 2020 27.18 28.31 26.60 28.11 2.144M
Sept. 25, 2020 28.21 28.24 26.47 26.76 2.609M
Sept. 24, 2020 27.86 29.04 27.35 28.27 1.458M
Sept. 23, 2020 28.62 29.16 27.89 27.91 1.027M
Sept. 22, 2020 27.85 28.42 27.29 28.39 1.143M
Sept. 21, 2020 28.18 28.40 26.76 27.86 1.244M
Sept. 18, 2020 29.56 30.43 29.04 29.32 1.635M
Sept. 17, 2020 30.31 30.57 28.86 29.28 1.527M
Sept. 16, 2020 31.00 31.49 30.71 31.00 1.033M
Sept. 15, 2020 30.67 31.05 30.01 31.00 1.366M

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 46.02
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.