The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2017 41.5 41.78 40.96 41.04 1.05 Million
23 Aug, 2017 41.85 41.98 41.24 41.31 932.75 Thousand
22 Aug, 2017 41.8 42.12 41.76 42.0 997.37 Thousand
21 Aug, 2017 42.78 42.87 41.78 41.81 1.5 Million
18 Aug, 2017 43.32 43.32 42.23 42.88 1.36 Million
17 Aug, 2017 43.97 44.35 43.31 43.36 920.73 Thousand
16 Aug, 2017 44.05 44.63 44.05 44.15 549.98 Thousand
15 Aug, 2017 44.94 45.18 44.05 44.11 1.06 Million
14 Aug, 2017 44.88 45.19 44.53 44.96 1.11 Million
11 Aug, 2017 44.83 45.08 44.49 44.8 1.09 Million