The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
20 Jan, 2017 58.54 59.89 58.53 59.7 886.71 Thousand
19 Jan, 2017 59.31 59.52 58.64 58.76 1.07 Million
18 Jan, 2017 59.64 59.99 59.0 59.48 544.27 Thousand
17 Jan, 2017 60.29 60.72 59.43 59.59 734.63 Thousand
13 Jan, 2017 60.64 61.28 60.21 60.42 980.43 Thousand
12 Jan, 2017 60.01 61.71 59.9 60.9 1.4 Million
11 Jan, 2017 59.54 60.19 59.3 60.04 599.04 Thousand
10 Jan, 2017 58.25 60.17 58.08 59.91 919.5 Thousand
09 Jan, 2017 58.4 58.86 58.08 58.38 566.22 Thousand
06 Jan, 2017 58.8 59.0 58.07 58.35 1.13 Million