The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2025 48.65 50.99 48.61 50.86 1.18 Million
31 Mar, 2025 48.73 49.19 47.8 48.66 1.07 Million
28 Mar, 2025 50.78 51.0 49.15 49.68 915.27 Thousand
27 Mar, 2025 50.25 51.99 50.0 51.09 1.09 Million
26 Mar, 2025 50.69 51.23 49.95 50.48 1.02 Million
25 Mar, 2025 51.49 51.83 50.79 50.8 812.68 Thousand
24 Mar, 2025 49.43 51.37 49.08 51.2 1.4 Million
21 Mar, 2025 47.66 48.87 47.25 48.7 1.55 Million
20 Mar, 2025 47.88 49.44 47.59 48.53 1.18 Million
19 Mar, 2025 46.59 48.76 46.52 48.27 1.21 Million