The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
15 Jul, 2022 27.53 27.92 27.06 27.42 853.92 Thousand
14 Jul, 2022 26.66 27.0 26.2 26.8 786.99 Thousand
13 Jul, 2022 26.53 27.03 26.05 26.93 825.98 Thousand
12 Jul, 2022 26.77 27.57 26.76 27.11 689.1 Thousand
11 Jul, 2022 26.76 27.28 26.69 26.81 746.5 Thousand
08 Jul, 2022 27.55 28.18 27.0 27.17 880.1 Thousand
07 Jul, 2022 28.14 28.41 27.5 27.83 653.1 Thousand
06 Jul, 2022 28.58 29.17 27.26 27.49 949.33 Thousand
05 Jul, 2022 26.84 28.64 26.27 28.56 1.33 Million
01 Jul, 2022 26.49 27.78 26.22 27.71 932.37 Thousand