The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2024 37.31 38.03 36.37 36.49 944.52 Thousand
06 Sep, 2024 38.66 39.03 37.34 37.46 775.32 Thousand
05 Sep, 2024 39.06 39.36 38.59 38.66 403.93 Thousand
04 Sep, 2024 38.94 39.24 38.64 38.82 622.95 Thousand
03 Sep, 2024 39.05 39.84 38.75 38.93 825.32 Thousand
30 Aug, 2024 39.38 39.6 38.72 39.31 644.7 Thousand
29 Aug, 2024 39.9 40.21 39.24 39.29 816.56 Thousand
28 Aug, 2024 40.3 40.55 39.47 39.85 1.09 Million
27 Aug, 2024 40.34 40.59 39.4 40.58 800.99 Thousand
26 Aug, 2024 40.71 41.34 40.38 40.57 1.11 Million