The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2021 40.98 42.59 40.6 41.64 738.35 Thousand
07 Dec, 2021 41.9 42.26 40.21 40.55 646.26 Thousand
06 Dec, 2021 39.57 41.44 39.43 41.24 997.94 Thousand
03 Dec, 2021 39.05 39.51 38.07 39.2 1.16 Million
02 Dec, 2021 37.15 39.49 37.15 39.09 1.45 Million
01 Dec, 2021 39.38 40.39 36.68 36.84 1 Million
30 Nov, 2021 38.62 39.15 37.3 38.32 1.56 Million
29 Nov, 2021 40.9 40.91 38.53 39.09 1 Million
26 Nov, 2021 38.95 40.17 38.21 40.0 915.33 Thousand
24 Nov, 2021 41.05 41.97 40.48 41.68 495.3 Thousand