The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
11 Nov, 2020 37.6 37.98 35.05 35.41 1.36 Million
10 Nov, 2020 37.55 37.96 36.02 37.73 1.33 Million
09 Nov, 2020 35.42 39.55 34.8 36.99 4.39 Million
06 Nov, 2020 31.74 32.35 30.97 31.06 741.37 Thousand
05 Nov, 2020 31.82 32.75 31.35 31.92 750.82 Thousand
04 Nov, 2020 30.56 31.89 30.38 31.33 649.36 Thousand
03 Nov, 2020 30.25 31.05 30.04 30.85 707.5 Thousand
02 Nov, 2020 30.01 30.24 29.15 29.91 1.24 Million
30 Oct, 2020 31.71 32.49 29.19 29.72 2.26 Million
29 Oct, 2020 29.06 30.13 28.5 29.94 1.38 Million