The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
31 Jan, 2019 45.21 45.22 44.68 44.88 609.82 Thousand
30 Jan, 2019 44.97 45.54 44.93 45.17 457.7 Thousand
29 Jan, 2019 45.91 45.91 44.25 44.91 646.69 Thousand
28 Jan, 2019 44.68 46.12 44.42 45.9 635.2 Thousand
25 Jan, 2019 45.12 45.4 44.36 44.91 524.3 Thousand
24 Jan, 2019 44.91 45.18 44.59 44.72 581.3 Thousand
23 Jan, 2019 44.72 45.11 44.51 44.86 651.67 Thousand
22 Jan, 2019 46.01 46.19 44.16 44.53 940.43 Thousand
18 Jan, 2019 46.34 46.34 45.43 46.09 789.39 Thousand
17 Jan, 2019 45.85 46.34 45.7 46.08 563.2 Thousand