The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2021 45.39 45.42 44.18 45.38 812.22 Thousand
08 Nov, 2021 46.57 47.17 44.9 45.1 1.2 Million
05 Nov, 2021 44.92 46.85 44.85 46.6 2.2 Million
04 Nov, 2021 43.68 44.14 42.67 43.49 1.87 Million
03 Nov, 2021 41.21 43.4 41.1 42.65 1.69 Million
02 Nov, 2021 42.19 42.45 40.28 41.13 1.59 Million
01 Nov, 2021 41.03 42.72 40.69 42.46 988.9 Thousand
29 Oct, 2021 40.99 41.96 40.37 40.64 976.42 Thousand
28 Oct, 2021 41.21 41.45 40.93 41.18 798.94 Thousand
27 Oct, 2021 41.87 42.06 41.09 41.1 681.19 Thousand