The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
14 Jun, 2017 53.28 54.25 52.72 53.79 2.2 Million
13 Jun, 2017 52.83 53.85 52.06 52.58 6.02 Million
12 Jun, 2017 58.11 59.04 57.93 58.33 1.07 Million
09 Jun, 2017 57.87 58.2 57.45 58.12 791.87 Thousand
08 Jun, 2017 57.3 58.36 57.13 57.67 913.9 Thousand
07 Jun, 2017 58.2 58.28 57.21 57.3 942.42 Thousand
06 Jun, 2017 58.42 58.51 57.63 58.1 894.46 Thousand
05 Jun, 2017 59.09 59.29 58.44 58.58 808.71 Thousand
02 Jun, 2017 59.18 59.77 59.15 59.25 669.01 Thousand
01 Jun, 2017 59.07 59.3 58.72 59.2 777.35 Thousand