The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2020 19.4 21.22 19.05 20.2 5.19 Million
08 Apr, 2020 16.61 18.64 16.0 18.48 5.93 Million
07 Apr, 2020 18.0 18.44 16.08 16.34 4.58 Million
06 Apr, 2020 16.6 17.29 16.17 16.79 4.01 Million
03 Apr, 2020 15.37 15.82 14.76 15.51 2.35 Million
02 Apr, 2020 15.54 16.06 14.63 15.1 3.52 Million
01 Apr, 2020 16.15 16.7 15.52 15.72 3.55 Million
31 Mar, 2020 16.68 17.94 16.55 17.08 3.75 Million
30 Mar, 2020 18.26 18.29 16.27 16.5 5.46 Million
27 Mar, 2020 18.04 18.47 16.06 16.18 6.85 Million