The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
09 Feb, 2021 48.75 50.37 47.87 50.02 647.07 Thousand
08 Feb, 2021 47.9 48.91 47.0 48.76 593.34 Thousand
05 Feb, 2021 46.68 47.85 46.49 47.38 522.65 Thousand
04 Feb, 2021 46.0 46.6 45.64 46.12 523.28 Thousand
03 Feb, 2021 43.47 46.31 43.04 45.72 834.44 Thousand
02 Feb, 2021 45.15 45.42 42.71 43.38 1.54 Million
01 Feb, 2021 45.86 45.86 44.14 44.96 890.51 Thousand
29 Jan, 2021 45.81 49.06 44.15 44.97 2.08 Million
28 Jan, 2021 47.61 50.58 44.67 45.01 2.92 Million
27 Jan, 2021 45.06 57.2 45.0 49.91 5.26 Million