The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2018 54.12 54.35 53.03 53.19 607.67 Thousand
19 Sep, 2018 53.49 54.25 53.35 53.74 375.34 Thousand
18 Sep, 2018 52.79 53.81 52.38 53.61 418.95 Thousand
17 Sep, 2018 53.03 53.45 52.41 53.05 453.47 Thousand
14 Sep, 2018 53.22 53.39 52.39 52.93 732.65 Thousand
13 Sep, 2018 53.37 53.62 52.5 52.99 711.65 Thousand
12 Sep, 2018 53.57 53.9 53.06 53.5 662.27 Thousand
11 Sep, 2018 54.16 54.34 53.48 53.56 724.74 Thousand
10 Sep, 2018 55.3 55.3 54.42 54.5 707.21 Thousand
07 Sep, 2018 54.89 55.63 54.73 55.08 754.4 Thousand