The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
10 Dec, 2020 37.06 38.19 36.83 38.11 509.79 Thousand
09 Dec, 2020 37.78 38.39 37.22 37.84 739.85 Thousand
08 Dec, 2020 36.22 37.7 36.17 37.44 792.8 Thousand
07 Dec, 2020 38.15 38.44 36.19 36.65 1.31 Million
04 Dec, 2020 39.5 40.24 38.41 38.62 1.02 Million
03 Dec, 2020 38.82 39.95 38.18 39.43 971.12 Thousand
02 Dec, 2020 38.31 38.89 37.74 38.8 736.29 Thousand
01 Dec, 2020 38.02 39.1 37.91 38.76 1.36 Million
30 Nov, 2020 36.85 38.2 36.48 37.48 1.7 Million
27 Nov, 2020 37.48 37.69 36.96 37.22 411.74 Thousand