The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
28 Jun, 2017 50.59 50.75 50.26 50.3 628.26 Thousand
27 Jun, 2017 50.44 51.05 50.3 50.31 1.11 Million
26 Jun, 2017 49.88 50.32 49.77 50.21 994.32 Thousand
23 Jun, 2017 50.0 50.16 49.56 49.76 1.12 Million
22 Jun, 2017 49.8 50.57 49.6 50.01 1.35 Million
21 Jun, 2017 50.52 50.95 49.64 49.8 1.15 Million
20 Jun, 2017 51.87 52.13 50.62 50.75 1.25 Million
19 Jun, 2017 53.04 53.11 52.5 52.74 787.49 Thousand
16 Jun, 2017 52.05 53.01 51.93 52.97 1.27 Million
15 Jun, 2017 53.24 54.04 51.6 52.41 1.19 Million