The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2017 61.73 62.18 61.55 61.61 289.52 Thousand
17 Apr, 2017 61.73 62.09 61.39 61.85 555.65 Thousand
13 Apr, 2017 62.05 62.5 61.52 61.67 660.24 Thousand
12 Apr, 2017 63.0 63.0 61.9 62.21 499.91 Thousand
11 Apr, 2017 62.55 63.07 62.26 63.02 513.69 Thousand
10 Apr, 2017 63.61 63.77 62.52 62.6 695.27 Thousand
07 Apr, 2017 63.7 64.24 63.4 63.42 638.05 Thousand
06 Apr, 2017 63.61 64.31 63.38 63.94 732.34 Thousand
05 Apr, 2017 63.89 65.09 63.34 63.42 1.21 Million
04 Apr, 2017 63.04 63.6 62.74 63.49 501.79 Thousand