The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2025 47.08 48.26 46.79 47.02 781.21 Thousand
14 Apr, 2025 47.19 47.97 46.03 46.99 948.09 Thousand
11 Apr, 2025 45.14 46.26 44.18 46.08 1.17 Million
10 Apr, 2025 46.68 46.9 44.67 45.31 1.58 Million
09 Apr, 2025 43.48 49.02 43.0 47.76 2.32 Million
08 Apr, 2025 46.83 47.0 43.69 44.23 1.6 Million
07 Apr, 2025 43.01 48.55 42.69 44.4 1.85 Million
04 Apr, 2025 45.69 46.43 43.12 45.68 2.05 Million
03 Apr, 2025 48.63 49.04 46.71 46.79 1.51 Million
02 Apr, 2025 49.32 51.89 49.32 51.65 917.52 Thousand