The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 53.5 53.5 51.42 51.92 1.91 Million
11 May, 2018 53.93 54.2 53.29 53.56 868.61 Thousand
10 May, 2018 53.4 54.02 53.18 53.76 520.06 Thousand
09 May, 2018 53.89 54.12 53.04 53.17 884.23 Thousand
08 May, 2018 53.2 54.48 53.2 54.13 959.56 Thousand
07 May, 2018 52.88 53.38 52.3 53.25 1.09 Million
04 May, 2018 52.07 53.62 51.9 52.96 1.26 Million
03 May, 2018 52.06 52.3 51.57 52.03 631.31 Thousand
02 May, 2018 52.44 52.78 51.74 52.12 801.72 Thousand
01 May, 2018 52.04 52.87 51.53 52.76 990.76 Thousand