The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
02 May, 2017 64.02 66.25 64.02 65.91 1.4 Million
01 May, 2017 64.19 64.5 63.58 63.8 484.7 Thousand
28 Apr, 2017 65.02 65.03 63.67 64.16 624.72 Thousand
27 Apr, 2017 65.06 65.28 64.42 64.74 370.96 Thousand
26 Apr, 2017 64.83 65.35 64.68 65.05 516.25 Thousand
25 Apr, 2017 64.65 65.09 64.38 64.71 708.23 Thousand
24 Apr, 2017 63.91 64.79 63.58 64.39 988.57 Thousand
21 Apr, 2017 62.87 63.24 62.47 63.03 461.38 Thousand
20 Apr, 2017 62.71 63.03 62.31 62.9 595.06 Thousand
19 Apr, 2017 61.89 62.57 61.76 62.21 524.84 Thousand