The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2019 50.09 50.96 50.05 50.84 854.33 Thousand
26 Apr, 2019 49.41 50.42 49.3 50.09 663.42 Thousand
25 Apr, 2019 49.03 49.7 48.59 49.26 647.82 Thousand
24 Apr, 2019 48.61 49.44 48.59 48.99 408.01 Thousand
23 Apr, 2019 47.77 48.73 47.77 48.34 760.73 Thousand
22 Apr, 2019 46.86 47.73 46.86 47.64 666.7 Thousand
18 Apr, 2019 46.12 47.25 46.12 47.03 764.91 Thousand
17 Apr, 2019 47.33 47.4 46.16 46.17 472.31 Thousand
16 Apr, 2019 47.46 47.46 46.42 47.23 927.45 Thousand
15 Apr, 2019 47.75 48.16 47.25 47.26 702.55 Thousand