The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
01 Nov, 2018 48.4 49.55 47.91 48.59 1.17 Million
31 Oct, 2018 47.87 49.75 47.03 48.34 2.09 Million
30 Oct, 2018 47.69 49.73 46.93 49.05 2.06 Million
29 Oct, 2018 49.13 49.68 47.2 47.85 1.13 Million
26 Oct, 2018 49.59 50.27 48.19 48.63 1.02 Million
25 Oct, 2018 49.72 50.68 49.37 50.45 723.59 Thousand
24 Oct, 2018 49.34 50.38 49.34 49.47 732.49 Thousand
23 Oct, 2018 50.47 50.8 49.43 49.44 836.35 Thousand
22 Oct, 2018 49.87 50.99 49.87 50.67 1 Million
19 Oct, 2018 50.14 50.36 49.43 49.59 773.96 Thousand