The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
08 Sep, 2017 38.45 39.65 38.45 39.07 1.75 Million
07 Sep, 2017 39.58 39.8 38.34 38.75 2.4 Million
06 Sep, 2017 40.6 40.6 39.13 39.42 1.8 Million
05 Sep, 2017 41.5 41.64 40.21 40.54 1.03 Million
01 Sep, 2017 41.54 41.67 41.18 41.31 826.11 Thousand
31 Aug, 2017 41.04 41.64 40.91 41.43 982.83 Thousand
30 Aug, 2017 40.33 41.3 40.22 40.87 1.29 Million
29 Aug, 2017 41.12 41.35 40.37 40.38 1.26 Million
28 Aug, 2017 41.66 42.4 41.28 41.37 964.49 Thousand
25 Aug, 2017 41.3 42.02 41.1 41.63 976.67 Thousand