The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2024 38.92 40.72 38.54 40.61 1.29 Million
22 Aug, 2024 38.66 39.09 38.27 38.36 603.96 Thousand
21 Aug, 2024 38.48 38.96 38.21 38.75 487 Thousand
20 Aug, 2024 38.41 38.73 37.65 38.18 665.66 Thousand
19 Aug, 2024 37.0 38.55 37.0 38.51 1.19 Million
16 Aug, 2024 37.15 37.56 36.82 37.19 590.4 Thousand
15 Aug, 2024 36.31 37.49 36.29 37.2 906.24 Thousand
14 Aug, 2024 36.2 36.23 35.12 35.36 783.82 Thousand
13 Aug, 2024 36.38 36.99 36.08 36.41 875.02 Thousand
12 Aug, 2024 36.08 36.49 35.84 36.09 664.8 Thousand