The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
29 Jun, 2023 33.32 34.44 33.29 34.39 730.83 Thousand
28 Jun, 2023 33.55 33.6 32.77 33.34 585.54 Thousand
27 Jun, 2023 32.67 33.72 32.54 33.65 595.28 Thousand
26 Jun, 2023 32.06 32.73 31.85 32.41 892.25 Thousand
23 Jun, 2023 32.52 33.04 32.17 32.35 774.82 Thousand
22 Jun, 2023 33.5 33.5 31.71 32.66 1.19 Million
21 Jun, 2023 33.98 34.45 33.54 33.88 670.33 Thousand
20 Jun, 2023 33.51 34.09 33.51 33.92 630.41 Thousand
16 Jun, 2023 34.29 34.33 33.54 33.75 1.29 Million
15 Jun, 2023 34.09 34.57 33.84 34.0 659.36 Thousand