The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2018 47.69 48.81 47.69 47.85 860.32 Thousand
15 Mar, 2018 48.35 48.81 47.49 47.62 607.16 Thousand
14 Mar, 2018 49.11 49.18 48.07 48.3 595.24 Thousand
13 Mar, 2018 49.18 49.48 48.52 48.66 970.73 Thousand
12 Mar, 2018 49.28 49.98 48.98 49.07 1.13 Million
09 Mar, 2018 49.55 49.77 48.78 49.31 803.4 Thousand
08 Mar, 2018 49.9 50.18 48.94 49.17 1.14 Million
07 Mar, 2018 48.18 49.9 48.08 49.84 1.12 Million
06 Mar, 2018 48.67 48.83 47.91 48.55 1.09 Million
05 Mar, 2018 47.83 48.53 47.65 48.43 969.13 Thousand