The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2018 49.13 50.96 48.7 50.89 1.92 Million
31 Jan, 2018 49.06 49.86 48.96 49.19 730.04 Thousand
30 Jan, 2018 49.13 50.09 47.9 48.77 770.99 Thousand
29 Jan, 2018 49.99 50.16 49.65 49.77 838.16 Thousand
26 Jan, 2018 49.5 50.17 48.88 50.05 943.67 Thousand
25 Jan, 2018 49.58 49.77 48.55 49.41 606.7 Thousand
24 Jan, 2018 49.5 49.79 48.83 49.34 525.8 Thousand
23 Jan, 2018 48.95 49.64 48.77 49.32 661.59 Thousand
22 Jan, 2018 48.51 48.96 47.74 48.9 1.26 Million
19 Jan, 2018 47.76 48.61 47.76 48.34 824.91 Thousand