The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
25 Sep, 2023 28.7 29.1 28.6 28.93 853.28 Thousand
22 Sep, 2023 29.06 29.15 28.75 28.95 1.16 Million
21 Sep, 2023 29.4 29.64 29.07 29.16 477.57 Thousand
20 Sep, 2023 29.75 30.33 29.55 29.62 863.59 Thousand
19 Sep, 2023 29.34 29.69 29.26 29.59 773.65 Thousand
18 Sep, 2023 30.57 30.7 29.42 29.42 846.5 Thousand
15 Sep, 2023 30.25 30.55 29.93 30.48 1.84 Million
14 Sep, 2023 30.25 30.41 29.51 30.29 1.1 Million