The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2018 50.54 50.67 49.49 50.3 527.85 Thousand
14 Nov, 2018 51.65 51.9 50.42 50.99 592.25 Thousand
13 Nov, 2018 49.92 51.65 49.92 51.2 834.45 Thousand
12 Nov, 2018 50.5 51.21 49.9 50.15 1.14 Million
09 Nov, 2018 52.23 52.91 52.01 52.31 516.37 Thousand
08 Nov, 2018 52.08 52.4 51.78 52.3 478.65 Thousand
07 Nov, 2018 51.34 52.5 50.87 52.29 1.42 Million
06 Nov, 2018 50.46 51.48 50.33 51.43 740 Thousand
05 Nov, 2018 49.34 50.67 49.34 50.32 720.27 Thousand
02 Nov, 2018 49.02 49.75 48.41 49.17 704.29 Thousand