The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
20 Nov, 2023 32.59 32.96 32.43 32.73 604.4 Thousand
17 Nov, 2023 32.6 32.97 32.36 32.57 702.56 Thousand
16 Nov, 2023 32.78 33.03 31.98 32.16 760.67 Thousand
15 Nov, 2023 32.56 33.45 32.55 33.09 875.53 Thousand
14 Nov, 2023 31.97 33.03 31.51 32.57 1.13 Million
13 Nov, 2023 30.68 31.46 30.46 31.39 897.73 Thousand
10 Nov, 2023 30.67 30.8 30.27 30.75 795.33 Thousand
09 Nov, 2023 30.56 30.88 30.31 30.65 768.82 Thousand
08 Nov, 2023 30.72 30.97 30.04 30.36 625.86 Thousand
07 Nov, 2023 30.85 31.08 30.35 30.75 909.52 Thousand