The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2019 37.78 38.63 37.78 38.46 714.3 Thousand
16 Oct, 2019 38.45 38.68 38.19 38.4 604.47 Thousand
15 Oct, 2019 38.24 38.53 37.75 38.31 476.7 Thousand
14 Oct, 2019 39.05 39.22 37.79 37.95 610.67 Thousand
11 Oct, 2019 39.07 39.57 38.86 39.07 668.99 Thousand
10 Oct, 2019 38.66 39.57 38.39 38.57 654.92 Thousand
09 Oct, 2019 38.77 38.86 38.11 38.43 736.35 Thousand
08 Oct, 2019 39.02 39.21 38.34 38.49 947.26 Thousand
07 Oct, 2019 39.65 39.87 39.37 39.49 925.57 Thousand
04 Oct, 2019 40.68 40.87 39.15 39.64 964.03 Thousand