The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2021 48.14 48.34 46.53 46.96 1.32 Million
16 Jul, 2021 51.69 52.08 49.54 49.85 660.5 Thousand
15 Jul, 2021 52.08 52.2 50.29 51.16 713.82 Thousand
14 Jul, 2021 53.43 54.2 52.29 52.45 791.16 Thousand
13 Jul, 2021 53.15 53.97 52.33 53.2 784.87 Thousand
12 Jul, 2021 53.02 53.97 52.53 53.78 1.27 Million
09 Jul, 2021 50.4 51.97 50.11 51.66 667.61 Thousand
08 Jul, 2021 49.5 50.35 48.85 49.45 1.27 Million
07 Jul, 2021 52.36 52.45 50.0 50.47 1.23 Million
06 Jul, 2021 53.18 53.18 51.46 52.6 1.31 Million