The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2020 40.34 40.64 39.85 40.13 453.37 Thousand
11 Feb, 2020 40.45 40.6 39.89 40.06 559.77 Thousand
10 Feb, 2020 39.32 40.42 39.32 40.32 587.73 Thousand
07 Feb, 2020 40.19 40.43 39.35 39.51 451.45 Thousand
06 Feb, 2020 40.07 40.48 39.72 40.41 375.29 Thousand
05 Feb, 2020 39.25 40.14 39.11 40.0 514.61 Thousand
04 Feb, 2020 38.35 39.18 38.26 38.94 720.96 Thousand
03 Feb, 2020 38.5 38.7 37.73 37.93 733.19 Thousand
31 Jan, 2020 38.87 39.07 38.22 38.4 709.25 Thousand
30 Jan, 2020 38.81 39.48 38.52 38.99 815.51 Thousand