The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2024 51.1 51.3 49.85 50.39 1.39 Million
16 Dec, 2024 50.06 51.8 50.05 51.36 1.13 Million
13 Dec, 2024 50.03 50.38 49.33 49.87 870.05 Thousand
12 Dec, 2024 50.08 51.09 49.89 49.96 874.84 Thousand
11 Dec, 2024 50.93 51.49 49.97 50.07 900.27 Thousand
10 Dec, 2024 49.09 51.18 48.26 50.78 1.2 Million
09 Dec, 2024 50.35 50.43 48.6 48.76 1.19 Million
06 Dec, 2024 50.96 51.73 49.89 49.92 1.01 Million
05 Dec, 2024 51.95 52.1 50.2 50.43 1.05 Million
04 Dec, 2024 50.15 51.23 50.0 51.17 1.13 Million