The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
14 May, 2025 53.27 54.32 52.92 54.25 1.18 Million
13 May, 2025 52.66 53.95 52.42 53.78 1.38 Million
12 May, 2025 52.21 53.03 51.45 52.53 1.51 Million
09 May, 2025 49.88 50.48 49.15 50.13 767.92 Thousand
08 May, 2025 50.63 51.02 49.87 49.92 1.06 Million
07 May, 2025 49.72 50.69 49.44 50.11 918.03 Thousand
06 May, 2025 49.43 49.59 48.57 49.5 1.16 Million
05 May, 2025 49.9 50.96 49.31 50.4 1.06 Million
02 May, 2025 49.2 50.74 48.36 50.31 1.67 Million
01 May, 2025 49.85 51.85 47.78 48.16 2.43 Million