The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2025 47.96 48.99 47.84 48.5 779.96 Thousand
31 Dec, 2024 47.55 48.22 47.33 47.44 722.23 Thousand
30 Dec, 2024 47.15 47.98 46.84 47.37 718.15 Thousand
27 Dec, 2024 47.89 48.38 47.49 47.99 767.96 Thousand
26 Dec, 2024 47.69 48.64 47.38 48.51 710.47 Thousand
24 Dec, 2024 47.8 48.25 47.5 48.07 356.82 Thousand
23 Dec, 2024 48.26 48.26 47.06 47.47 1.19 Million
20 Dec, 2024 47.87 49.07 47.86 48.37 1.57 Million
19 Dec, 2024 49.49 49.75 48.13 48.53 1.07 Million
18 Dec, 2024 50.42 50.95 47.36 47.57 1.66 Million