The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
02 Apr, 2018 48.12 48.55 46.85 47.47 1.12 Million
29 Mar, 2018 48.11 48.46 47.51 48.22 996.08 Thousand
28 Mar, 2018 48.29 48.94 47.84 48.0 837.56 Thousand
27 Mar, 2018 48.04 48.69 47.67 48.31 943.17 Thousand
26 Mar, 2018 47.84 48.06 47.51 47.88 1.12 Million
23 Mar, 2018 47.17 48.21 47.17 47.24 1.29 Million
22 Mar, 2018 47.0 47.64 46.71 46.98 633.35 Thousand
21 Mar, 2018 48.34 48.66 47.9 47.94 577.88 Thousand
20 Mar, 2018 48.03 48.87 48.03 48.44 505.98 Thousand
19 Mar, 2018 47.39 48.09 47.27 48.0 738.05 Thousand