The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 2017 41.43 41.83 41.27 41.33 1.32 Million
05 Oct, 2017 40.91 41.42 40.87 41.35 1.06 Million
04 Oct, 2017 42.44 42.67 40.82 40.89 1.68 Million
03 Oct, 2017 42.3 42.59 41.77 42.29 1.55 Million
02 Oct, 2017 42.31 42.51 41.85 42.32 1.3 Million
29 Sep, 2017 41.99 42.41 41.67 42.12 976.2 Thousand
28 Sep, 2017 42.17 42.77 41.68 41.93 1.27 Million
27 Sep, 2017 41.66 42.4 41.37 42.2 1.37 Million
26 Sep, 2017 40.52 41.54 40.3 41.35 1.72 Million
25 Sep, 2017 41.57 42.01 41.32 41.6 1.03 Million