The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2019 43.0 43.12 42.14 42.65 525.69 Thousand
09 Jul, 2019 43.2 43.33 42.36 42.96 540.42 Thousand
08 Jul, 2019 43.86 44.14 43.06 43.36 363.62 Thousand
05 Jul, 2019 43.18 44.16 43.18 44.01 416.38 Thousand
03 Jul, 2019 43.0 43.47 42.91 43.31 253.71 Thousand
02 Jul, 2019 43.14 43.2 42.6 42.96 493.04 Thousand
01 Jul, 2019 44.11 44.24 42.67 43.1 673.16 Thousand
28 Jun, 2019 43.79 44.2 43.34 43.72 774.56 Thousand
27 Jun, 2019 43.05 43.98 43.0 43.92 480.91 Thousand
26 Jun, 2019 43.64 43.86 42.59 43.03 505.78 Thousand