The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
16 May, 2017 58.43 58.79 57.66 58.21 1.27 Million
15 May, 2017 58.82 59.4 58.49 58.53 1.05 Million
12 May, 2017 60.21 60.3 58.16 58.94 2.04 Million
11 May, 2017 62.07 62.14 60.24 60.48 1.39 Million
10 May, 2017 62.5 62.99 61.56 62.37 852.17 Thousand
09 May, 2017 62.09 62.81 62.0 62.57 730.63 Thousand
08 May, 2017 63.19 63.57 61.84 61.99 932.51 Thousand
05 May, 2017 62.55 63.5 62.31 63.07 1.54 Million
04 May, 2017 61.2 63.0 60.02 62.59 5.03 Million
03 May, 2017 65.87 67.14 65.37 67.09 1.49 Million