The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2019 43.04 43.2 42.34 43.12 739.12 Thousand
31 Dec, 2018 42.83 43.52 42.52 43.51 675.9 Thousand
28 Dec, 2018 42.78 43.32 42.5 42.69 695.17 Thousand
27 Dec, 2018 42.8 43.38 41.63 42.8 649.93 Thousand
26 Dec, 2018 42.38 43.97 42.18 43.09 690.34 Thousand
24 Dec, 2018 42.19 42.91 41.88 42.25 463.91 Thousand
21 Dec, 2018 42.79 43.94 42.24 42.49 1.55 Million
20 Dec, 2018 43.06 43.36 42.33 42.98 1.01 Million
19 Dec, 2018 44.81 44.81 42.85 43.2 958.61 Thousand
18 Dec, 2018 44.64 45.0 43.5 43.58 822.99 Thousand