The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2019 40.95 41.05 40.05 40.69 695.62 Thousand
02 Oct, 2019 41.0 41.16 40.21 40.98 1.46 Million
01 Oct, 2019 41.86 42.35 41.36 41.42 840.74 Thousand
30 Sep, 2019 41.1 41.85 40.79 41.68 855.3 Thousand
27 Sep, 2019 40.88 41.32 40.63 40.89 596.88 Thousand
26 Sep, 2019 40.44 40.93 40.29 40.85 606.57 Thousand
25 Sep, 2019 39.91 40.74 39.91 40.37 722.42 Thousand
24 Sep, 2019 40.33 40.39 39.83 40.05 505.89 Thousand
23 Sep, 2019 39.87 40.41 39.82 40.09 464.92 Thousand
20 Sep, 2019 40.63 41.0 39.47 40.03 959.13 Thousand