The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2018 47.55 48.26 47.49 47.74 592.21 Thousand
17 Jan, 2018 47.86 48.07 47.37 47.59 810.51 Thousand
16 Jan, 2018 48.58 48.73 47.11 47.63 1.11 Million
12 Jan, 2018 48.35 48.89 47.91 48.18 832.97 Thousand
11 Jan, 2018 47.44 48.37 46.94 48.12 1.05 Million
10 Jan, 2018 47.31 47.91 46.65 47.24 1.18 Million
09 Jan, 2018 48.5 48.53 47.31 47.42 995.23 Thousand
08 Jan, 2018 50.02 50.1 47.67 48.5 1.47 Million
05 Jan, 2018 50.54 50.68 50.03 50.21 845.91 Thousand
04 Jan, 2018 50.68 51.13 49.76 50.19 795.2 Thousand