The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2023 39.85 40.26 39.02 39.45 1.07 Million
02 Feb, 2023 38.96 41.28 38.96 40.33 1.21 Million
01 Feb, 2023 39.29 39.5 37.29 38.64 1.14 Million
31 Jan, 2023 38.0 39.27 37.9 39.25 758.87 Thousand
30 Jan, 2023 38.52 38.59 37.83 38.29 454.87 Thousand
27 Jan, 2023 38.86 38.99 38.44 38.73 558.49 Thousand
26 Jan, 2023 38.44 38.85 37.87 38.8 640.54 Thousand
25 Jan, 2023 35.87 38.19 35.76 37.97 1.74 Million
24 Jan, 2023 39.66 40.04 36.94 37.65 2.71 Million
23 Jan, 2023 39.23 41.05 39.01 40.93 1.41 Million