Stock Quote for NASDAQ, CAKE - Cheesecake Factory Incorporated (The)

CAKE

THE CHEESECAKE FACTORY INCORPOR

11/20/09 17:35

LAST: 18.80	CHANGE: 0.29	OPEN: 19.02	HIGH: 19.28	ASK: 28.95	VOLUME: 1,114,318
LAST: 18.80	CHANGE(%): 1.52	PREV: 19.09	LOW: 18.56	BID: 28.20	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	19.02	19.28	18.56	18.80	1,111,400
11/19/09	19.53	19.66	19.00	19.09	1,005,800
11/18/09	19.63	20.00	19.47	19.72	1,746,100
11/17/09	18.99	19.48	18.89	18.94	466,000
11/16/09	18.61	19.17	18.61	19.11	785,900
11/13/09	18.47	18.55	18.20	18.48	697,900
11/12/09	18.88	19.00	18.27	18.37	767,500
11/11/09	18.99	19.24	18.46	18.82	845,800
11/10/09	18.79	18.99	18.67	18.81	936,200
11/09/09	18.48	18.91	18.47	18.86	1,077,200
11/06/09	18.23	18.63	18.10	18.37	820,300
11/05/09	18.22	18.58	18.01	18.41	1,066,800
11/04/09	18.05	18.44	17.96	18.01	1,265,300
11/03/09	17.80	18.34	17.80	18.14	1,386,200
11/02/09	18.24	18.46	17.61	17.90	1,409,400
10/30/09	19.02	19.42	18.16	18.18	1,424,000
10/29/09	18.63	19.15	18.60	19.07	1,279,400
10/28/09	18.74	19.35	18.48	18.51	1,913,700
10/27/09	19.67	19.80	18.82	18.83	2,168,200
10/26/09	19.14	19.75	18.87	18.94	1,868,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist