The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2017 48.96 49.09 48.25 48.75 1.59 Million
26 Jul, 2017 50.38 50.39 48.65 48.96 1.73 Million
25 Jul, 2017 49.49 50.68 49.35 50.4 1.31 Million
24 Jul, 2017 49.73 49.74 48.83 49.25 1.33 Million
21 Jul, 2017 50.91 50.91 49.78 49.85 972.01 Thousand
20 Jul, 2017 50.4 50.81 50.3 50.63 561.32 Thousand
19 Jul, 2017 49.97 50.66 49.7 50.4 528.69 Thousand
18 Jul, 2017 50.65 50.65 49.79 49.81 842.18 Thousand
17 Jul, 2017 50.02 50.9 49.91 50.63 820.42 Thousand
14 Jul, 2017 49.81 50.35 49.8 50.0 705.42 Thousand