The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
03 Nov, 2017 41.78 43.7 41.75 43.46 1.91 Million
02 Nov, 2017 41.85 42.85 41.5 42.18 4.43 Million
01 Nov, 2017 44.7 45.38 44.26 45.0 2.7 Million
31 Oct, 2017 45.3 45.3 44.52 44.74 1.74 Million
30 Oct, 2017 44.86 45.17 44.12 45.05 1.79 Million
27 Oct, 2017 44.02 45.35 44.02 44.9 1.78 Million
26 Oct, 2017 43.9 44.58 43.9 44.18 1.32 Million
25 Oct, 2017 43.41 44.11 43.32 43.51 1.17 Million
24 Oct, 2017 43.16 44.06 43.0 43.77 1.12 Million
23 Oct, 2017 44.06 44.28 42.97 43.08 988.48 Thousand