The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
29 May, 2018 51.0 51.5 50.84 51.23 581.73 Thousand
25 May, 2018 50.71 51.91 49.64 51.33 760.63 Thousand
24 May, 2018 50.3 51.15 50.18 50.76 752.55 Thousand
23 May, 2018 50.22 50.65 49.64 50.3 852.69 Thousand
22 May, 2018 51.02 51.44 50.45 50.49 627.02 Thousand
21 May, 2018 50.73 51.3 50.37 51.0 1.05 Million
18 May, 2018 52.46 52.46 49.99 50.41 1.57 Million
17 May, 2018 52.29 52.72 52.0 52.33 588.86 Thousand
16 May, 2018 52.02 52.84 51.96 52.15 737.41 Thousand
15 May, 2018 51.67 52.06 51.23 51.8 1.05 Million