The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
11 Sep, 2023 30.44 30.56 29.46 29.93 940.64 Thousand
08 Sep, 2023 30.74 30.79 30.06 30.31 820.91 Thousand
07 Sep, 2023 30.36 30.72 30.13 30.71 533.93 Thousand
06 Sep, 2023 30.38 30.75 30.21 30.34 752.4 Thousand
05 Sep, 2023 31.68 31.68 30.39 30.46 1.07 Million
01 Sep, 2023 32.12 32.34 31.77 31.85 425.48 Thousand
31 Aug, 2023 32.46 32.65 31.79 31.85 502.99 Thousand
30 Aug, 2023 32.38 32.63 32.13 32.35 645.19 Thousand
29 Aug, 2023 31.43 32.54 31.4 32.41 621.08 Thousand
28 Aug, 2023 31.63 31.96 31.41 31.58 683.29 Thousand