The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2022 31.96 32.17 31.35 31.78 952.15 Thousand
05 Dec, 2022 32.94 32.95 31.88 32.02 1.19 Million
02 Dec, 2022 33.54 33.65 32.65 33.24 1.31 Million
01 Dec, 2022 35.12 35.51 34.51 34.65 600.45 Thousand
30 Nov, 2022 34.84 35.08 33.97 35.04 911.03 Thousand
29 Nov, 2022 36.21 36.31 34.65 34.98 944.56 Thousand
28 Nov, 2022 36.71 37.12 36.26 36.38 913.94 Thousand
25 Nov, 2022 36.66 37.15 36.3 36.88 379.9 Thousand
23 Nov, 2022 36.4 36.96 36.16 36.44 523.63 Thousand
22 Nov, 2022 35.9 36.5 35.5 36.46 506.2 Thousand