The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2019 40.31 40.44 39.0 39.85 792.63 Thousand
12 Dec, 2019 40.69 41.07 40.1 40.19 831.86 Thousand
11 Dec, 2019 41.69 41.97 40.28 40.74 734 Thousand
10 Dec, 2019 42.08 42.08 41.08 41.5 578.35 Thousand
09 Dec, 2019 43.13 43.22 41.99 42.01 614.61 Thousand
06 Dec, 2019 42.98 43.44 42.8 43.22 610.67 Thousand
05 Dec, 2019 43.21 43.24 42.5 42.55 599.86 Thousand
04 Dec, 2019 43.11 43.43 42.81 42.93 526.17 Thousand
03 Dec, 2019 43.45 43.45 42.48 42.76 519.95 Thousand
02 Dec, 2019 43.61 44.17 43.41 43.94 504.63 Thousand