The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2016 50.5 51.14 50.49 51.02 509.88 Thousand
21 Oct, 2016 49.63 50.38 49.5 50.35 645.18 Thousand
20 Oct, 2016 50.75 50.9 49.64 49.66 804.97 Thousand
19 Oct, 2016 51.18 51.47 51.0 51.27 518.21 Thousand
18 Oct, 2016 51.27 51.76 50.9 50.93 577.67 Thousand
17 Oct, 2016 51.3 51.61 50.94 51.13 358.24 Thousand
14 Oct, 2016 50.93 51.6 50.93 51.3 398.99 Thousand
13 Oct, 2016 51.03 51.34 50.83 51.06 574.05 Thousand
12 Oct, 2016 51.09 51.89 50.8 51.51 843.93 Thousand
11 Oct, 2016 51.32 51.92 50.86 50.97 577.23 Thousand