The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2021 49.3 50.24 48.44 48.66 834.17 Thousand
27 Sep, 2021 50.02 51.19 49.72 49.82 1.2 Million
24 Sep, 2021 48.25 49.63 48.12 49.5 2.6 Million
23 Sep, 2021 45.09 47.3 44.92 47.09 1.43 Million
22 Sep, 2021 43.8 44.89 43.8 44.12 681.31 Thousand
21 Sep, 2021 43.68 44.35 42.63 43.29 741.95 Thousand
20 Sep, 2021 43.77 44.41 43.31 44.0 718.13 Thousand
17 Sep, 2021 45.38 45.99 44.66 45.01 1.36 Million
16 Sep, 2021 44.64 45.72 44.64 45.04 654.48 Thousand
15 Sep, 2021 44.71 44.84 43.92 44.37 797.33 Thousand