The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
31 Oct, 2019 41.86 42.87 41.52 41.79 1.01 Million
30 Oct, 2019 44.63 44.74 40.51 41.7 2.13 Million
29 Oct, 2019 42.43 44.14 42.25 43.78 2.02 Million
28 Oct, 2019 42.1 42.4 41.48 42.04 1.2 Million
25 Oct, 2019 40.0 42.07 39.72 41.97 1.19 Million
24 Oct, 2019 41.08 41.28 40.03 40.05 970.53 Thousand
23 Oct, 2019 40.34 41.21 40.19 40.97 963.17 Thousand
22 Oct, 2019 39.56 40.34 39.03 40.25 576.56 Thousand
21 Oct, 2019 38.97 39.99 38.59 39.48 829.43 Thousand
18 Oct, 2019 38.22 38.68 38.06 38.55 708.88 Thousand