The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 46.68 47.46 46.56 47.06 612.13 Thousand
14 Feb, 2018 44.94 46.44 44.94 46.37 835.73 Thousand
13 Feb, 2018 45.3 45.41 44.78 45.21 783.52 Thousand
12 Feb, 2018 45.33 45.91 44.66 45.44 1.14 Million
09 Feb, 2018 45.03 45.51 43.26 45.14 1.62 Million
08 Feb, 2018 46.16 46.77 44.45 44.5 1.01 Million
07 Feb, 2018 46.55 47.05 46.12 46.16 1.13 Million
06 Feb, 2018 46.26 47.48 45.35 46.65 1.57 Million
05 Feb, 2018 49.16 49.91 47.02 47.11 1.38 Million
02 Feb, 2018 50.53 50.53 48.54 49.33 1.66 Million