The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2025 46.7 46.88 45.98 46.81 1.24 Million
17 Mar, 2025 46.29 47.37 45.92 47.27 985.75 Thousand
14 Mar, 2025 45.41 46.28 44.96 46.19 912.92 Thousand
13 Mar, 2025 47.72 47.83 44.4 44.87 1.59 Million
12 Mar, 2025 47.63 47.82 46.42 47.68 1.6 Million
11 Mar, 2025 49.08 49.87 46.82 46.87 1.78 Million
10 Mar, 2025 48.83 49.52 47.87 49.0 1.61 Million
07 Mar, 2025 48.14 49.65 48.07 49.16 2 Million
06 Mar, 2025 49.55 49.98 48.11 48.22 1.45 Million
05 Mar, 2025 50.59 50.85 49.29 49.93 1.55 Million