The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2017 61.65 62.43 61.35 61.83 695.92 Thousand
16 Feb, 2017 61.87 62.12 61.13 61.61 658.86 Thousand
15 Feb, 2017 62.29 62.29 61.33 61.79 501.71 Thousand
14 Feb, 2017 61.79 62.29 61.63 62.27 369.59 Thousand
13 Feb, 2017 62.62 62.93 62.04 62.16 405.91 Thousand
10 Feb, 2017 61.36 62.73 61.36 62.55 687.87 Thousand
09 Feb, 2017 59.88 61.6 59.5 61.36 1.09 Million
08 Feb, 2017 59.25 60.33 59.08 59.91 719.86 Thousand
07 Feb, 2017 59.68 60.52 59.25 59.41 804.48 Thousand
06 Feb, 2017 59.44 60.47 59.22 59.43 652.29 Thousand