The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
13 Jul, 2017 49.87 49.98 49.11 49.84 1.03 Million
12 Jul, 2017 49.18 50.05 49.18 49.82 694.75 Thousand
11 Jul, 2017 49.58 49.93 49.07 49.31 763.46 Thousand
10 Jul, 2017 49.52 49.72 48.92 48.98 646.35 Thousand
07 Jul, 2017 49.39 49.83 49.37 49.61 973.4 Thousand
06 Jul, 2017 49.63 49.82 49.12 49.3 903.32 Thousand
05 Jul, 2017 50.19 50.19 49.28 49.73 995.88 Thousand
03 Jul, 2017 50.1 50.4 49.76 50.01 468.26 Thousand
30 Jun, 2017 50.72 51.12 50.29 50.3 900.76 Thousand
29 Jun, 2017 50.34 50.86 50.08 50.68 700.37 Thousand