The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2025 50.56 51.86 48.87 50.25 2.29 Million
03 Mar, 2025 54.19 55.14 50.94 51.29 1.64 Million
28 Feb, 2025 52.59 54.13 52.0 54.03 1.55 Million
27 Feb, 2025 53.65 54.03 52.22 52.47 1.63 Million
26 Feb, 2025 54.4 55.13 53.24 53.65 8.18 Million
25 Feb, 2025 53.2 55.12 53.14 54.41 1.83 Million
24 Feb, 2025 54.74 55.42 53.47 55.07 1.71 Million
21 Feb, 2025 55.1 56.55 53.74 54.65 2.23 Million
20 Feb, 2025 53.25 55.9 53.0 54.97 2.63 Million
19 Feb, 2025 54.87 55.85 54.04 54.29 3.11 Million