The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2024 42.43 42.43 40.02 40.53 1.09 Million
04 Oct, 2024 41.37 42.82 40.98 42.6 1 Million
03 Oct, 2024 40.98 41.18 40.3 40.53 547.07 Thousand
02 Oct, 2024 40.7 41.8 40.47 41.46 738.71 Thousand
01 Oct, 2024 40.73 41.62 40.6 40.97 763.38 Thousand
30 Sep, 2024 39.93 41.0 39.85 40.55 867.5 Thousand
27 Sep, 2024 41.24 41.26 39.46 39.8 869.44 Thousand
26 Sep, 2024 40.6 41.21 40.3 41.13 684.79 Thousand
25 Sep, 2024 40.0 40.5 39.67 40.14 823.71 Thousand
24 Sep, 2024 39.57 40.52 39.57 39.92 794.51 Thousand