The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2018 52.28 53.11 51.87 52.35 994.74 Thousand
13 Apr, 2018 51.02 52.41 50.72 52.19 1.14 Million
12 Apr, 2018 51.39 51.77 50.68 50.71 809.28 Thousand
11 Apr, 2018 51.72 52.19 50.79 51.04 1.1 Million
10 Apr, 2018 52.09 52.12 51.33 51.94 966.33 Thousand
09 Apr, 2018 52.5 52.76 51.27 51.45 875.26 Thousand
06 Apr, 2018 51.36 53.03 51.36 52.06 2.03 Million
05 Apr, 2018 50.29 51.82 50.05 51.74 1.95 Million
04 Apr, 2018 47.84 50.14 47.84 50.01 1.05 Million
03 Apr, 2018 47.85 48.46 47.58 48.4 1.04 Million