The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2019 43.85 44.48 43.8 44.32 626.68 Thousand
23 Jul, 2019 43.52 43.93 43.28 43.93 652.02 Thousand
22 Jul, 2019 43.61 44.12 43.29 43.38 916.45 Thousand
19 Jul, 2019 44.06 44.29 43.89 43.95 393.02 Thousand
18 Jul, 2019 43.9 44.34 43.32 44.13 689.08 Thousand
17 Jul, 2019 43.87 44.28 43.63 44.04 649.33 Thousand
16 Jul, 2019 43.73 44.19 43.52 43.87 476.73 Thousand
15 Jul, 2019 43.04 44.02 42.83 43.83 751.06 Thousand
12 Jul, 2019 42.78 43.24 42.62 42.97 488.2 Thousand
11 Jul, 2019 42.68 43.0 42.12 42.62 710.84 Thousand