The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2016 58.15 58.69 57.93 58.5 597.04 Thousand
18 Nov, 2016 57.98 57.98 57.23 57.92 941.57 Thousand
17 Nov, 2016 57.0 57.74 56.59 57.74 939.71 Thousand
16 Nov, 2016 57.33 57.85 56.47 56.87 2.09 Million
15 Nov, 2016 59.99 60.0 57.95 58.17 2.38 Million
14 Nov, 2016 58.0 60.16 58.0 60.15 2.01 Million
11 Nov, 2016 57.15 57.99 56.32 57.96 1.18 Million
10 Nov, 2016 56.1 57.7 56.06 57.01 1.56 Million
09 Nov, 2016 53.11 56.4 52.88 55.8 2.31 Million
08 Nov, 2016 52.88 53.39 52.63 53.04 569.56 Thousand