The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2016 61.52 62.59 60.62 62.54 824.26 Thousand
05 Dec, 2016 60.8 61.5 60.46 61.4 615.31 Thousand
02 Dec, 2016 60.6 60.99 60.17 60.48 730.75 Thousand
01 Dec, 2016 59.0 61.23 58.8 60.81 857.13 Thousand
30 Nov, 2016 59.11 59.47 58.85 59.17 393.34 Thousand
29 Nov, 2016 59.0 59.53 58.88 59.13 973.31 Thousand
28 Nov, 2016 59.8 59.8 58.67 59.13 782.85 Thousand
25 Nov, 2016 59.66 60.12 59.62 59.87 156.54 Thousand
23 Nov, 2016 59.21 60.19 59.21 59.82 442.57 Thousand
22 Nov, 2016 59.0 59.57 58.61 59.48 828.15 Thousand