The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 48.44 50.57 47.23 50.37 2.94 Million
29 Apr, 2025 50.59 50.86 49.24 49.65 1.84 Million
28 Apr, 2025 50.35 51.53 50.3 51.07 1.15 Million
25 Apr, 2025 50.18 50.95 49.83 50.15 1.11 Million
24 Apr, 2025 51.16 51.22 49.38 50.48 2.01 Million
23 Apr, 2025 51.5 52.27 50.99 51.3 1.95 Million
22 Apr, 2025 49.08 50.77 49.08 50.41 1.39 Million
21 Apr, 2025 47.3 48.93 47.02 48.86 893.81 Thousand
17 Apr, 2025 46.81 48.26 46.54 47.87 867.89 Thousand
16 Apr, 2025 46.64 47.74 46.02 46.81 840.98 Thousand