The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
29 Mar, 2019 48.84 49.12 48.5 48.92 816.13 Thousand
28 Mar, 2019 47.29 48.56 47.29 48.5 597.76 Thousand
27 Mar, 2019 47.41 47.85 47.05 47.12 544.03 Thousand
26 Mar, 2019 46.59 47.73 46.59 47.34 889.12 Thousand
25 Mar, 2019 45.73 46.73 45.56 46.58 558.45 Thousand
22 Mar, 2019 45.35 46.02 45.3 45.64 713.56 Thousand
21 Mar, 2019 44.48 45.82 44.48 45.48 609.25 Thousand
20 Mar, 2019 45.82 45.82 44.39 44.4 728.93 Thousand
19 Mar, 2019 46.27 46.59 45.52 45.83 617.63 Thousand
18 Mar, 2019 46.44 46.44 45.86 46.24 540.28 Thousand