The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
11 Jun, 2019 45.31 45.87 45.31 45.64 567.6 Thousand
10 Jun, 2019 44.63 45.59 44.61 45.01 537.69 Thousand
07 Jun, 2019 44.76 45.18 44.45 44.5 421.8 Thousand
06 Jun, 2019 44.24 44.98 43.92 44.76 605.12 Thousand
05 Jun, 2019 45.49 45.49 44.28 44.39 608.36 Thousand
04 Jun, 2019 44.15 45.37 44.15 45.27 567.21 Thousand
03 Jun, 2019 43.09 44.03 42.78 43.89 778.7 Thousand
31 May, 2019 43.57 43.7 42.99 43.25 762.28 Thousand
30 May, 2019 43.46 44.27 43.43 43.97 850.5 Thousand
29 May, 2019 44.42 44.71 43.21 43.45 877.21 Thousand