The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
26 Oct, 2021 41.92 42.5 41.41 41.88 695.03 Thousand
25 Oct, 2021 42.38 42.47 41.46 41.91 910.22 Thousand
22 Oct, 2021 41.1 42.52 40.7 42.35 1.05 Million
21 Oct, 2021 41.15 41.97 40.7 41.3 1.08 Million
20 Oct, 2021 40.98 43.49 40.56 41.49 2.12 Million
19 Oct, 2021 42.94 43.21 42.39 42.62 686.08 Thousand
18 Oct, 2021 42.63 43.39 42.02 43.07 815.77 Thousand
15 Oct, 2021 44.99 45.33 42.86 43.04 1.04 Million
14 Oct, 2021 44.07 44.5 43.55 44.24 977.31 Thousand
13 Oct, 2021 45.4 45.4 43.6 43.93 1.09 Million