The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
09 Oct, 2023 28.8 29.68 28.77 29.58 800.41 Thousand
06 Oct, 2023 29.5 29.59 28.63 29.23 965.18 Thousand
05 Oct, 2023 29.55 30.08 29.46 29.7 699.68 Thousand
04 Oct, 2023 28.77 29.72 28.76 29.71 842.4 Thousand
03 Oct, 2023 29.52 29.76 28.58 28.59 803 Thousand
02 Oct, 2023 30.28 30.52 29.49 29.6 1.13 Million
29 Sep, 2023 30.51 30.75 30.13 30.3 968.49 Thousand
28 Sep, 2023 29.14 30.45 29.1 30.23 918.9 Thousand
27 Sep, 2023 29.17 29.61 28.98 29.13 707.43 Thousand
26 Sep, 2023 28.76 29.16 28.76 28.93 778.15 Thousand