The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
02 Mar, 2018 46.72 48.23 46.67 48.07 1.03 Million
01 Mar, 2018 46.55 47.5 46.2 47.1 951.76 Thousand
28 Feb, 2018 47.4 47.65 46.47 46.49 1.19 Million
27 Feb, 2018 48.59 49.18 47.12 47.27 1.16 Million
26 Feb, 2018 48.66 48.87 48.33 48.71 825.1 Thousand
23 Feb, 2018 48.09 48.89 47.89 48.52 1.26 Million
22 Feb, 2018 45.75 49.46 45.74 47.93 3.42 Million
21 Feb, 2018 45.61 47.09 45.51 46.22 2.3 Million
20 Feb, 2018 46.15 46.57 45.22 45.61 1.78 Million
16 Feb, 2018 46.85 47.37 46.42 46.53 925.47 Thousand