The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
16 Feb, 2024 34.69 35.61 34.29 34.93 895.71 Thousand
15 Feb, 2024 33.84 34.99 33.84 34.91 970.2 Thousand
14 Feb, 2024 34.54 34.54 33.61 33.8 585.61 Thousand
13 Feb, 2024 34.4 34.66 33.79 34.18 717.7 Thousand
12 Feb, 2024 35.2 35.8 35.1 35.17 648.15 Thousand
09 Feb, 2024 35.62 35.62 34.67 35.11 679.41 Thousand
08 Feb, 2024 34.44 35.75 34.19 35.64 1.03 Million
07 Feb, 2024 34.29 34.45 33.72 34.2 703.5 Thousand
06 Feb, 2024 34.32 34.87 33.92 34.09 828.72 Thousand
05 Feb, 2024 34.91 35.1 34.13 34.19 838.87 Thousand