The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2019 39.37 40.25 39.23 39.64 709.1 Thousand
04 Sep, 2019 38.82 39.08 38.31 38.76 604.47 Thousand
03 Sep, 2019 37.84 38.85 37.68 38.7 829.29 Thousand
30 Aug, 2019 38.26 38.56 37.82 37.99 793.98 Thousand
29 Aug, 2019 37.69 38.18 37.62 37.98 579.3 Thousand
28 Aug, 2019 36.36 37.71 36.23 37.31 885.77 Thousand
27 Aug, 2019 37.23 37.24 36.29 36.38 741.05 Thousand
26 Aug, 2019 37.47 37.56 36.63 36.99 676.76 Thousand
23 Aug, 2019 37.51 38.21 37.13 37.26 939.05 Thousand
22 Aug, 2019 36.2 37.95 35.85 37.7 1.13 Million