The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2019 46.82 46.87 46.17 46.41 828.72 Thousand
14 Mar, 2019 46.31 47.0 46.21 46.74 582.65 Thousand
13 Mar, 2019 46.47 46.66 46.19 46.29 675.13 Thousand
12 Mar, 2019 46.52 46.52 45.96 46.26 732.48 Thousand
11 Mar, 2019 46.14 46.7 45.96 46.43 684.19 Thousand
08 Mar, 2019 46.3 46.53 45.93 46.13 461.99 Thousand
07 Mar, 2019 46.65 46.65 46.08 46.42 715.26 Thousand
06 Mar, 2019 46.91 47.19 46.47 46.63 816.47 Thousand
05 Mar, 2019 45.44 46.88 45.44 46.68 1.01 Million
04 Mar, 2019 46.87 46.87 45.35 45.45 1.03 Million