The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2021 43.92 44.18 43.14 43.8 554.52 Thousand
13 Aug, 2021 44.77 44.86 43.89 44.15 536.4 Thousand
12 Aug, 2021 44.43 44.68 43.69 44.58 639.12 Thousand
11 Aug, 2021 43.4 44.61 42.61 44.59 869.08 Thousand
10 Aug, 2021 42.36 43.73 42.2 43.39 909.83 Thousand
09 Aug, 2021 43.71 43.74 42.08 42.5 1.04 Million
06 Aug, 2021 44.39 44.92 43.19 43.68 903.52 Thousand
05 Aug, 2021 43.13 44.19 42.87 44.13 1.24 Million
04 Aug, 2021 43.05 43.38 42.38 43.02 1.33 Million
03 Aug, 2021 45.0 45.05 42.29 43.56 2.43 Million