The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2025 53.71 56.12 53.68 55.78 2.42 Million
14 Feb, 2025 52.63 53.44 52.16 53.34 1.49 Million
13 Feb, 2025 52.0 52.55 50.79 52.51 987.31 Thousand
12 Feb, 2025 51.5 51.68 50.36 51.44 1.48 Million
11 Feb, 2025 52.5 52.81 51.51 51.98 936.99 Thousand
10 Feb, 2025 53.6 53.6 52.44 53.01 1.27 Million
07 Feb, 2025 55.4 55.55 52.71 53.31 1.35 Million
06 Feb, 2025 56.24 56.78 55.29 55.57 788.87 Thousand
05 Feb, 2025 56.22 56.39 54.91 55.62 1.14 Million
04 Feb, 2025 56.64 57.32 55.87 56.3 1.26 Million