The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
22 May, 2020 20.16 20.39 19.48 19.97 1.52 Million
21 May, 2020 20.04 20.36 19.66 19.96 1.85 Million
20 May, 2020 20.49 20.71 19.82 19.96 1.64 Million
19 May, 2020 19.66 20.6 18.79 20.07 2.88 Million
18 May, 2020 19.78 20.1 19.04 19.77 2.72 Million
15 May, 2020 17.92 18.83 17.5 18.52 2.24 Million
14 May, 2020 17.37 18.64 16.8 18.21 3.48 Million
13 May, 2020 19.05 19.05 17.26 18.27 5.4 Million
12 May, 2020 21.43 21.64 19.33 19.34 3.56 Million
11 May, 2020 21.67 22.35 21.25 21.36 2.95 Million