The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
13 May, 2019 47.18 47.76 47.0 47.45 849.19 Thousand
10 May, 2019 47.57 47.98 47.42 47.77 625.62 Thousand
09 May, 2019 47.27 47.89 46.75 47.71 979.7 Thousand
08 May, 2019 48.04 48.45 47.07 47.56 1.17 Million
07 May, 2019 49.45 49.58 47.77 48.14 929.51 Thousand
06 May, 2019 49.5 50.42 48.69 49.68 825.67 Thousand
03 May, 2019 50.06 50.74 49.38 50.01 858.04 Thousand
02 May, 2019 51.15 51.15 48.22 50.09 1.98 Million
01 May, 2019 49.73 49.9 48.92 49.04 1.29 Million
30 Apr, 2019 50.95 51.0 48.53 49.62 1.17 Million