The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
20 Oct, 2017 44.2 44.54 43.69 43.96 1.55 Million
19 Oct, 2017 42.96 43.73 42.72 43.72 1.33 Million
18 Oct, 2017 43.13 43.22 42.33 43.0 875.97 Thousand
17 Oct, 2017 42.15 43.56 42.1 43.22 1.86 Million
16 Oct, 2017 42.1 42.58 41.95 42.2 962.2 Thousand
13 Oct, 2017 42.18 42.82 42.0 42.19 988.28 Thousand
12 Oct, 2017 41.98 42.2 41.01 42.04 1.06 Million
11 Oct, 2017 42.41 42.9 42.13 42.26 1.34 Million
10 Oct, 2017 41.88 42.57 41.82 42.42 1.04 Million
09 Oct, 2017 41.75 42.39 41.73 41.86 1.62 Million