The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2024 35.6 35.86 35.31 35.65 698.9 Thousand
15 Mar, 2024 35.72 36.28 35.65 35.76 958.5 Thousand
14 Mar, 2024 36.5 36.6 35.69 35.96 413.8 Thousand
13 Mar, 2024 36.16 37.26 36.15 36.66 631.2 Thousand
12 Mar, 2024 36.3 36.65 35.97 36.16 619.8 Thousand
11 Mar, 2024 36.61 36.65 35.6 36.31 720.8 Thousand
08 Mar, 2024 36.89 37.5 36.6 36.91 1.12 Million
07 Mar, 2024 37.01 37.07 36.38 36.71 531.24 Thousand
06 Mar, 2024 35.9 37.0 35.57 36.97 1.02 Million
05 Mar, 2024 34.75 36.1 34.65 35.85 816.3 Thousand