Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CHEESECAKE FACTORY INC Historical Prices

  • Historical Data: CAKE

    Return as of November 29 2009

    1 Month -2.31%
    6 Month 9.20%
    YTD 84.46%
    1 Year 155.91%
    3 Year -32.48%
    5 Year -42.59%

  • CHEESECAKE FACTORY INC ( CAKE ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 1.27 M 19.15 18.60 18.63 19.07
    10/30/09 1.42 M 19.42 18.16 19.02 18.18
    11/02/09 1.40 M 18.46 17.61 18.24 17.90
    11/03/09 1.38 M 18.34 17.80 17.80 18.14
    11/04/09 1.26 M 18.44 17.96 18.05 18.01
    11/05/09 1.06 M 18.58 18.01 18.22 18.41
    11/06/09 820,301 18.63 18.10 18.23 18.37
    11/09/09 1.07 M 18.91 18.47 18.48 18.86
    11/10/09 936,271 18.99 18.67 18.79 18.81
    11/11/09 845,703 19.24 18.46 18.99 18.82
    11/12/09 767,500 18.9999 18.27 18.88 18.37
    11/13/09 697,992 18.55 18.20 18.47 18.48
    11/16/09 784,552 19.17 18.61 18.61 19.11
    11/17/09 466,027 19.48 18.89 18.99 18.94
    11/18/09 1.74 M 20.00 19.4702 19.63 19.72
    11/19/09 1.00 M 19.66 19.00 19.53 19.09
    11/20/09 1.11 M 19.28 18.56 19.02 18.80
    11/23/09 775,663 19.42 18.90 19.00 19.02
    11/24/09 1.13 M 19.08 18.50 19.08 18.84
    11/25/09 778,039 19.02 18.63 18.84 18.87
    11/27/09 311,382 18.82 18.20 18.40 18.63

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CAKE

    Valuation

    Calculate the value of or shares of CAKE , since