The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2017 41.18 41.57 41.04 41.52 1.01 Million
21 Sep, 2017 41.86 41.87 41.01 41.11 1.32 Million
20 Sep, 2017 40.77 41.9 40.74 41.83 1.68 Million
19 Sep, 2017 40.68 40.83 40.07 40.71 1.12 Million
18 Sep, 2017 40.93 41.07 40.42 40.55 1.22 Million
15 Sep, 2017 40.17 40.83 40.01 40.75 1.57 Million
14 Sep, 2017 40.87 40.87 39.78 40.23 1.65 Million
13 Sep, 2017 40.31 41.75 40.06 40.69 2.37 Million
12 Sep, 2017 38.72 40.42 38.5 40.16 2.46 Million
11 Sep, 2017 39.43 39.85 38.78 38.87 1.32 Million