The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2018 50.74 51.25 49.98 50.29 690.21 Thousand
17 Oct, 2018 51.03 51.72 50.01 51.04 693.85 Thousand
16 Oct, 2018 50.55 51.23 50.09 50.99 742.24 Thousand
15 Oct, 2018 50.11 50.64 49.12 50.36 1.01 Million
12 Oct, 2018 51.21 51.51 49.98 50.21 877.5 Thousand
11 Oct, 2018 51.35 51.76 50.66 50.84 524.54 Thousand
10 Oct, 2018 52.28 52.3 51.48 51.55 479.6 Thousand
09 Oct, 2018 51.93 53.03 51.93 52.4 572.66 Thousand
08 Oct, 2018 51.57 52.32 51.35 52.04 478.3 Thousand
05 Oct, 2018 51.8 52.56 51.55 51.57 550.37 Thousand