The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2024 34.47 34.95 34.28 34.52 694.1 Thousand
29 Apr, 2024 35.42 35.67 34.59 34.75 600.23 Thousand
26 Apr, 2024 34.87 35.47 34.83 35.35 721.15 Thousand
25 Apr, 2024 35.03 35.31 34.77 34.88 1.07 Million
24 Apr, 2024 35.24 35.53 34.96 35.3 852.94 Thousand
23 Apr, 2024 34.64 35.63 34.6 35.48 757.3 Thousand
22 Apr, 2024 34.11 34.36 33.79 34.31 708.41 Thousand
19 Apr, 2024 33.6 34.11 33.6 34.0 572.02 Thousand
18 Apr, 2024 33.72 34.17 33.42 33.81 555.81 Thousand
17 Apr, 2024 34.46 34.6 33.2 33.48 691.3 Thousand