The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2017 63.15 63.31 62.39 62.54 372.92 Thousand
17 Mar, 2017 62.57 63.47 62.35 63.2 925.37 Thousand
16 Mar, 2017 62.74 63.22 62.22 62.24 480.18 Thousand
15 Mar, 2017 61.63 62.79 61.38 62.5 607.06 Thousand
14 Mar, 2017 61.76 62.25 61.46 61.46 516.16 Thousand
13 Mar, 2017 61.82 62.18 61.26 61.87 384 Thousand
10 Mar, 2017 62.35 62.9 61.94 61.94 580.13 Thousand
09 Mar, 2017 61.72 62.24 61.72 61.93 549.98 Thousand
08 Mar, 2017 61.81 62.02 61.57 61.84 461.93 Thousand
07 Mar, 2017 61.48 62.01 61.18 61.61 577.19 Thousand