The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2021 46.42 46.7 45.31 45.77 1.13 Million
27 Aug, 2021 44.99 46.8 44.86 46.68 940.21 Thousand
26 Aug, 2021 44.62 45.33 44.19 44.93 929.36 Thousand
25 Aug, 2021 43.56 45.11 43.53 44.78 1.11 Million
24 Aug, 2021 43.14 44.49 43.14 44.0 679.05 Thousand
23 Aug, 2021 42.94 43.44 42.13 42.98 542.14 Thousand
20 Aug, 2021 41.3 42.79 40.98 42.28 779.25 Thousand
19 Aug, 2021 42.46 42.5 40.72 41.44 1.24 Million
18 Aug, 2021 42.45 43.55 41.56 42.85 731.33 Thousand
17 Aug, 2021 43.48 43.91 42.27 42.57 754.05 Thousand