The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
31 May, 2017 59.1 59.98 58.5 58.98 496.46 Thousand
30 May, 2017 59.43 59.52 58.7 59.11 621.85 Thousand
26 May, 2017 59.01 59.4 58.68 59.26 483.09 Thousand
25 May, 2017 59.5 60.13 59.19 59.2 676.78 Thousand
24 May, 2017 59.89 59.89 58.46 59.22 723.44 Thousand
23 May, 2017 58.61 58.7 57.8 58.35 1.04 Million
22 May, 2017 59.02 59.5 58.34 58.44 905.44 Thousand
19 May, 2017 58.68 59.26 58.54 58.93 941.22 Thousand
18 May, 2017 58.0 58.93 57.94 58.62 913.53 Thousand
17 May, 2017 57.79 58.68 57.79 58.26 1.04 Million