The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2018 54.77 55.49 52.51 54.95 526.62 Thousand
05 Sep, 2018 52.73 54.69 52.35 54.59 824.28 Thousand
04 Sep, 2018 53.14 53.22 52.59 52.89 432.89 Thousand
31 Aug, 2018 53.15 53.67 53.09 53.17 620.34 Thousand
30 Aug, 2018 52.51 53.4 51.8 52.98 423.61 Thousand
29 Aug, 2018 52.96 53.19 52.65 52.77 339.54 Thousand
28 Aug, 2018 52.35 52.98 51.88 52.86 389.66 Thousand
27 Aug, 2018 53.09 53.48 52.4 52.51 432.17 Thousand
24 Aug, 2018 52.97 53.41 52.7 52.84 501.71 Thousand
23 Aug, 2018 52.8 53.03 52.18 53.0 374.01 Thousand