The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2022 30.97 31.25 30.23 30.33 739.2 Thousand
07 Oct, 2022 30.89 31.04 29.72 30.9 951.09 Thousand
06 Oct, 2022 31.6 32.45 31.08 31.21 723.56 Thousand
05 Oct, 2022 30.81 31.93 30.76 31.62 881.85 Thousand
04 Oct, 2022 29.87 31.45 29.87 31.42 1.16 Million
03 Oct, 2022 29.6 29.79 28.48 29.1 861.36 Thousand
30 Sep, 2022 29.74 30.34 29.23 29.28 845.39 Thousand
29 Sep, 2022 30.05 30.22 29.02 29.98 822.38 Thousand
28 Sep, 2022 29.29 30.48 28.84 30.45 1.05 Million
27 Sep, 2022 29.19 30.35 28.89 29.18 1.02 Million