The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
26 Jun, 2018 56.12 56.58 55.82 56.35 720.88 Thousand
25 Jun, 2018 57.51 57.7 55.78 56.02 1.39 Million
22 Jun, 2018 58.5 58.88 57.12 57.67 1.72 Million
21 Jun, 2018 58.47 60.08 58.35 59.83 1.42 Million
20 Jun, 2018 57.95 58.41 57.45 57.76 616.53 Thousand
19 Jun, 2018 56.74 58.2 56.65 57.94 781.53 Thousand
18 Jun, 2018 56.65 57.33 56.65 57.1 1.04 Million
15 Jun, 2018 54.67 58.83 54.67 57.86 3.22 Million
14 Jun, 2018 54.83 55.37 54.7 54.86 865.36 Thousand
13 Jun, 2018 54.31 55.4 53.99 54.42 719.84 Thousand