The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2016 50.68 51.89 50.65 51.49 1.09 Million
07 Oct, 2016 49.63 50.7 49.63 50.41 1.12 Million
06 Oct, 2016 49.52 49.79 49.3 49.51 487.13 Thousand
05 Oct, 2016 50.37 50.6 49.77 49.78 411.77 Thousand
04 Oct, 2016 50.41 50.99 50.22 50.37 745.53 Thousand
03 Oct, 2016 50.12 50.19 49.74 49.96 316.97 Thousand
30 Sep, 2016 49.72 50.22 49.5 50.06 562.79 Thousand
29 Sep, 2016 50.62 50.62 49.57 49.59 468.6 Thousand
28 Sep, 2016 51.14 51.41 49.96 50.42 956.36 Thousand
27 Sep, 2016 52.01 52.04 50.99 51.44 748.25 Thousand