The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
14 Nov, 2019 42.83 43.43 42.5 43.4 732.62 Thousand
13 Nov, 2019 42.13 42.92 41.79 42.66 483.79 Thousand
12 Nov, 2019 42.5 42.77 41.71 42.54 634.01 Thousand
11 Nov, 2019 42.93 42.93 42.1 42.4 495.69 Thousand
08 Nov, 2019 43.36 43.39 42.56 43.06 663.87 Thousand
07 Nov, 2019 43.71 43.93 42.91 43.2 966.59 Thousand
06 Nov, 2019 45.06 45.24 42.83 43.15 1.16 Million
05 Nov, 2019 43.45 45.22 43.24 44.92 1.23 Million
04 Nov, 2019 42.0 43.42 41.76 43.25 690.1 Thousand
01 Nov, 2019 42.07 42.56 41.41 41.96 743.11 Thousand