The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2021 39.77 40.84 39.14 40.33 871.29 Thousand
21 Dec, 2021 37.5 39.8 37.5 39.55 924.65 Thousand
20 Dec, 2021 37.33 37.87 36.46 37.43 808.49 Thousand
17 Dec, 2021 37.41 38.68 36.42 38.32 1.62 Million
16 Dec, 2021 39.57 39.93 37.21 37.41 1.1 Million
15 Dec, 2021 40.25 40.49 38.17 39.41 1.05 Million
14 Dec, 2021 40.33 41.38 40.1 40.72 718.7 Thousand
13 Dec, 2021 41.64 41.64 40.12 40.68 739.76 Thousand
10 Dec, 2021 41.19 41.79 40.22 41.44 595.17 Thousand
09 Dec, 2021 41.18 41.98 40.88 41.05 475.97 Thousand