The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
01 Mar, 2019 47.13 47.46 46.43 46.85 791.22 Thousand
28 Feb, 2019 47.1 47.74 46.9 47.3 740.28 Thousand
27 Feb, 2019 46.07 46.97 46.07 46.81 531.71 Thousand
26 Feb, 2019 46.5 46.52 46.11 46.23 745.1 Thousand
25 Feb, 2019 47.75 47.75 46.29 46.48 1.14 Million
22 Feb, 2019 48.96 49.11 47.01 47.53 1.43 Million
21 Feb, 2019 46.84 50.07 46.84 48.84 3.06 Million
20 Feb, 2019 46.32 46.8 46.01 46.38 1.63 Million
19 Feb, 2019 47.03 47.44 45.86 46.5 1.06 Million
15 Feb, 2019 47.18 47.68 46.82 47.03 1 Million