The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2021 54.35 56.48 54.0 55.52 1.1 Million
23 Feb, 2021 53.88 54.64 51.74 53.79 1.36 Million
22 Feb, 2021 52.23 55.11 51.62 53.98 1.73 Million
19 Feb, 2021 51.2 53.0 51.01 52.75 1.13 Million
18 Feb, 2021 48.93 51.65 47.55 51.2 1.94 Million
17 Feb, 2021 49.87 49.87 47.08 47.33 1.26 Million
16 Feb, 2021 50.0 50.43 49.39 50.05 717.01 Thousand
12 Feb, 2021 51.16 51.26 49.51 50.01 555.7 Thousand
11 Feb, 2021 51.2 51.62 49.3 51.61 1.32 Million
10 Feb, 2021 50.28 52.4 50.03 50.86 1.22 Million