The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
07 Nov, 2016 52.7 53.25 52.47 52.83 673.43 Thousand
04 Nov, 2016 51.98 52.55 51.48 52.02 829.92 Thousand
03 Nov, 2016 52.71 52.88 51.71 51.79 859.22 Thousand
02 Nov, 2016 52.84 53.14 52.35 52.5 689.72 Thousand
01 Nov, 2016 53.4 53.55 52.3 52.67 816.97 Thousand
31 Oct, 2016 52.81 53.31 52.77 53.19 708.5 Thousand
28 Oct, 2016 52.12 52.99 52.12 52.96 1.13 Million
27 Oct, 2016 54.0 54.2 51.37 52.0 3.05 Million
26 Oct, 2016 49.37 49.96 48.99 49.12 1.64 Million
25 Oct, 2016 50.5 50.5 49.15 49.36 1.02 Million