The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2017 47.61 48.25 47.26 47.62 1.01 Million
15 Dec, 2017 47.87 48.16 47.16 47.23 2.37 Million
14 Dec, 2017 48.3 48.66 47.79 47.87 904.96 Thousand
13 Dec, 2017 48.1 49.05 47.87 48.3 762.78 Thousand
12 Dec, 2017 48.52 48.65 47.54 48.2 849.01 Thousand
11 Dec, 2017 48.51 48.78 48.03 48.42 930.7 Thousand
08 Dec, 2017 48.13 48.59 46.94 48.49 1.29 Million
07 Dec, 2017 48.14 48.48 47.8 48.0 1.04 Million
06 Dec, 2017 49.67 50.04 48.12 48.26 1.21 Million
05 Dec, 2017 49.62 49.83 48.87 49.61 1.22 Million