The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cheesecake Factory

  • CAKE
  • NASDAQ
  • Merchandising and Lodging
  • Latest 45.44
  • Currency US$
  • Change 0.21
  • Percent Change 0.464 %
  • Volume 304,084
  • Tue Sep 16, 2014 03:21 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 45.44 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 45.61 44.96 45.12 45.44 304,395
Sep 15 45.45 45.06 45.36 45.23 212,588
Sep 12 45.88 45.18 45.76 45.38 356,516
Sep 11 45.73 45.23 45.52 45.66 497,615
Sep 10 45.73 44.93 45.01 45.63 494,021
Sep 9 45.33 44.95 45.20 45.03 257,668
Sep 8 45.53 45.12 45.30 45.25 376,841
Sep 5 45.44 44.87 45.01 45.32 442,825
Sep 4 45.22 44.56 44.74 45.16 361,285
Sep 3 44.99 44.55 44.90 44.72 547,560
Sep 2 45.09 44.31 44.84 44.79 825,164
Aug 29 45.24 44.70 45.11 44.95 361,499
Aug 28 45.31 44.55 44.80 45.07 671,943
Aug 27 45.25 44.73 45.16 44.83 297,434
Aug 26 45.56 45.04 45.22 45.15 457,238
Aug 25 45.25 44.60 44.80 45.21 497,848
Aug 22 44.83 44.45 44.62 44.48 416,886
Aug 21 44.61 43.50 43.53 44.60 964,005
Aug 20 44.70 43.88 44.40 44.47 974,631
Aug 19 45.13 44.69 44.69 45.04 467,564
Aug 18 44.75 44.45 44.47 44.68 367,764
Aug 15 44.54 43.88 44.54 44.16 732,938
Aug 14 44.47 44.00 44.18 44.30 515,035
Aug 13 44.39 43.69 43.76 44.18 478,454
Aug 12 43.73 43.45 43.73 43.67 447,293
Aug 11 43.92 43.40 43.69 43.80 388,726
Aug 8 43.66 43.31 43.39 43.45 534,519
Aug 7 43.78 43.23 43.49 43.41 581,621
Aug 6 43.44 42.68 42.72 43.25 457,965
Aug 5 43.25 42.71 42.85 42.90 592,458
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.