The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2019 41.81 41.96 40.61 40.69 896.61 Thousand
18 Sep, 2019 42.75 42.75 41.92 42.44 588.21 Thousand
17 Sep, 2019 43.07 43.35 42.11 42.63 564.83 Thousand
16 Sep, 2019 42.3 43.26 41.97 43.0 611.69 Thousand
13 Sep, 2019 42.22 43.15 42.08 42.58 684.1 Thousand
12 Sep, 2019 43.46 43.46 42.08 42.16 965.86 Thousand
11 Sep, 2019 43.26 43.44 42.53 43.31 774.43 Thousand
10 Sep, 2019 41.8 43.48 41.23 43.29 874.12 Thousand
09 Sep, 2019 40.2 42.11 40.17 42.01 1.19 Million
06 Sep, 2019 41.47 41.47 39.95 39.98 903.56 Thousand