The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
02 Jul, 2021 54.02 54.02 53.2 53.33 468.11 Thousand
01 Jul, 2021 54.75 54.84 53.41 53.64 577.63 Thousand
30 Jun, 2021 52.2 54.33 52.2 54.18 957.1 Thousand
29 Jun, 2021 53.36 53.68 52.45 52.45 657.22 Thousand
28 Jun, 2021 53.97 54.16 51.86 53.43 1.05 Million
25 Jun, 2021 54.46 55.03 54.01 54.13 3.01 Million
24 Jun, 2021 54.04 54.8 53.86 54.27 867.1 Thousand
23 Jun, 2021 53.6 54.47 53.44 53.91 614.47 Thousand
22 Jun, 2021 52.99 53.61 52.26 53.36 877.31 Thousand
21 Jun, 2021 52.06 53.1 51.56 52.92 792.39 Thousand