The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2024 33.6 34.29 33.08 34.23 1.02 Million
15 Apr, 2024 33.42 34.02 33.39 33.62 605.39 Thousand
12 Apr, 2024 33.8 34.19 33.05 33.45 940.58 Thousand
11 Apr, 2024 34.57 34.57 33.51 33.84 765.51 Thousand
10 Apr, 2024 34.25 34.52 33.53 34.44 1.04 Million
09 Apr, 2024 34.55 34.72 34.24 34.42 688.5 Thousand
08 Apr, 2024 34.24 34.94 34.24 34.5 812.2 Thousand
05 Apr, 2024 34.69 35.03 34.12 34.29 1.08 Million
04 Apr, 2024 37.24 37.42 34.83 34.89 1.17 Million
03 Apr, 2024 36.97 37.65 36.77 37.06 1.18 Million