The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2019 36.91 36.91 35.83 35.9 855.59 Thousand
20 Aug, 2019 36.97 36.97 36.07 36.47 601.07 Thousand
19 Aug, 2019 37.0 37.2 36.25 36.91 834.86 Thousand
16 Aug, 2019 36.23 36.93 36.23 36.49 717.74 Thousand
15 Aug, 2019 37.56 37.56 36.15 36.24 784.92 Thousand
14 Aug, 2019 38.49 38.65 37.31 37.42 976.06 Thousand
13 Aug, 2019 38.87 40.1 38.54 39.17 848.24 Thousand
12 Aug, 2019 39.99 40.23 38.8 39.02 1.05 Million
09 Aug, 2019 41.54 41.62 40.0 40.05 618.75 Thousand
08 Aug, 2019 40.84 41.52 40.73 41.25 637 Thousand