The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
02 Aug, 2021 45.73 46.43 45.07 45.14 1.52 Million
30 Jul, 2021 47.23 48.23 45.19 45.26 2.92 Million
29 Jul, 2021 48.11 48.97 47.06 47.74 2.22 Million
28 Jul, 2021 51.0 51.34 47.75 47.75 6.09 Million
27 Jul, 2021 54.08 55.31 53.5 55.01 1.81 Million
26 Jul, 2021 51.82 54.58 51.82 54.52 1.86 Million
23 Jul, 2021 52.27 52.79 51.3 51.79 721.96 Thousand
22 Jul, 2021 51.45 52.18 50.62 51.95 963.4 Thousand
21 Jul, 2021 50.38 52.54 50.38 51.79 901.77 Thousand
20 Jul, 2021 47.23 50.44 47.05 50.12 1.73 Million