The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
28 May, 2019 44.95 45.41 44.14 44.48 1.17 Million
24 May, 2019 46.04 46.06 44.34 44.82 1.14 Million
23 May, 2019 47.8 48.0 45.7 45.82 843.48 Thousand
22 May, 2019 48.18 48.44 47.78 48.17 389.32 Thousand
21 May, 2019 48.06 48.69 48.01 48.22 448.53 Thousand
20 May, 2019 47.84 48.15 47.48 47.96 622.76 Thousand
17 May, 2019 47.2 48.31 46.85 48.04 675.6 Thousand
16 May, 2019 47.25 48.35 47.12 47.38 720.82 Thousand
15 May, 2019 47.32 47.83 46.92 47.23 611.15 Thousand
14 May, 2019 47.8 48.13 47.49 47.78 579.42 Thousand