The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2023 34.55 35.19 34.53 35.19 828.3 Thousand
18 Dec, 2023 34.13 34.66 33.53 34.13 590.6 Thousand
15 Dec, 2023 34.43 34.52 33.57 34.08 1.82 Million
14 Dec, 2023 33.86 34.45 33.63 34.36 1.32 Million
13 Dec, 2023 32.92 33.44 32.26 33.43 848.04 Thousand
12 Dec, 2023 33.33 33.33 32.69 32.82 768.91 Thousand
11 Dec, 2023 33.27 33.5 32.93 33.35 745.46 Thousand
08 Dec, 2023 33.68 33.91 33.16 33.27 661.5 Thousand
07 Dec, 2023 33.33 33.82 33.02 33.81 604.6 Thousand
06 Dec, 2023 32.58 33.59 32.58 33.21 712.54 Thousand