The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
17 Nov, 2017 44.78 45.7 44.75 45.44 1.25 Million
16 Nov, 2017 45.12 45.22 44.28 44.92 1.13 Million
15 Nov, 2017 44.68 45.39 44.33 45.06 1.04 Million
14 Nov, 2017 45.21 45.7 44.1 44.9 1.76 Million
13 Nov, 2017 44.21 44.54 44.0 44.29 1.31 Million
10 Nov, 2017 44.37 44.6 43.84 44.31 1.16 Million
09 Nov, 2017 43.47 44.33 43.14 44.31 1.11 Million
08 Nov, 2017 42.72 44.08 42.72 43.86 1.57 Million
07 Nov, 2017 43.54 43.7 42.08 42.77 1.99 Million
06 Nov, 2017 43.7 43.88 43.18 43.6 1.12 Million