The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2018 44.83 44.99 44.04 44.22 726.02 Thousand
14 Dec, 2018 45.56 45.86 44.62 44.76 658.07 Thousand
13 Dec, 2018 46.22 46.58 45.76 45.83 697.12 Thousand
12 Dec, 2018 45.88 46.42 45.54 45.96 786.82 Thousand
11 Dec, 2018 46.0 46.04 44.97 45.41 712.95 Thousand
10 Dec, 2018 45.96 46.31 45.19 45.74 670.07 Thousand
07 Dec, 2018 46.43 47.16 45.77 45.89 671.83 Thousand
06 Dec, 2018 46.26 46.64 45.68 46.54 829.45 Thousand
04 Dec, 2018 47.04 47.97 46.55 46.68 888.53 Thousand
03 Dec, 2018 46.95 47.21 45.75 47.02 986.61 Thousand