The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2018 47.9 48.11 46.88 47.19 1.02 Million
29 Nov, 2018 49.36 49.43 47.19 47.68 1.07 Million
28 Nov, 2018 48.31 49.72 48.31 49.53 936.23 Thousand
27 Nov, 2018 48.25 49.84 48.2 48.24 793.33 Thousand
26 Nov, 2018 50.43 50.46 48.03 48.23 830.63 Thousand
23 Nov, 2018 49.07 50.57 49.04 50.18 508.17 Thousand
21 Nov, 2018 49.56 49.96 49.09 49.15 401.62 Thousand
20 Nov, 2018 48.83 50.09 48.83 49.28 549.29 Thousand
19 Nov, 2018 47.93 49.62 47.88 49.2 1.2 Million
16 Nov, 2018 49.98 50.02 47.04 47.91 1.21 Million