The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2021 45.9 46.1 44.33 44.89 827.9 Thousand
13 Sep, 2021 44.78 45.83 44.03 45.78 852.95 Thousand
10 Sep, 2021 45.07 45.41 44.41 44.42 580.52 Thousand
09 Sep, 2021 44.21 45.35 43.95 44.86 529.32 Thousand
08 Sep, 2021 44.93 45.62 44.37 44.53 456.88 Thousand
07 Sep, 2021 45.84 45.97 44.96 45.02 609.35 Thousand
03 Sep, 2021 46.52 46.8 45.44 45.52 756.47 Thousand
02 Sep, 2021 47.0 47.7 46.63 46.67 618.79 Thousand
01 Sep, 2021 47.0 47.1 46.22 46.9 801 Thousand
31 Aug, 2021 45.95 46.86 45.6 46.65 1.87 Million