The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2016 62.07 63.39 61.98 62.18 471.59 Thousand
19 Dec, 2016 62.66 63.11 61.91 62.08 962.43 Thousand
16 Dec, 2016 62.17 62.84 61.63 62.54 1.58 Million
15 Dec, 2016 62.93 63.14 61.73 61.92 1.22 Million
14 Dec, 2016 63.42 63.9 62.59 62.66 767.71 Thousand
13 Dec, 2016 63.24 64.23 63.07 63.57 790.53 Thousand
12 Dec, 2016 62.61 63.24 62.37 63.19 603.55 Thousand
09 Dec, 2016 64.16 64.24 63.08 63.31 685.77 Thousand
08 Dec, 2016 64.02 64.41 63.25 63.92 1.2 Million
07 Dec, 2016 62.7 64.36 62.52 64.17 912.84 Thousand