The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2024 39.98 39.98 39.44 39.84 542.8 Thousand
26 Jun, 2024 40.38 40.65 39.59 39.76 624.5 Thousand
25 Jun, 2024 40.37 40.88 40.33 40.75 573.1 Thousand
24 Jun, 2024 40.07 40.44 39.64 40.4 794.1 Thousand
21 Jun, 2024 40.33 40.44 39.9 40.01 1.18 Million
20 Jun, 2024 39.63 40.98 39.42 40.44 917.9 Thousand
18 Jun, 2024 40.76 40.76 39.45 39.56 831.45 Thousand
17 Jun, 2024 39.47 40.85 39.01 40.79 954.82 Thousand
14 Jun, 2024 39.82 39.91 39.25 39.47 1.12 Million
13 Jun, 2024 39.89 40.4 39.5 40.32 845.16 Thousand