The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2022 28.98 29.96 28.92 29.15 753.77 Thousand
14 Jun, 2022 28.6 29.31 28.42 28.65 911.07 Thousand
13 Jun, 2022 29.17 29.56 28.11 28.65 1.04 Million
10 Jun, 2022 31.34 31.9 30.39 30.48 969.62 Thousand
09 Jun, 2022 31.69 32.56 31.35 32.05 1.24 Million
08 Jun, 2022 31.45 32.58 31.45 32.16 841.45 Thousand
07 Jun, 2022 31.31 32.07 30.89 31.8 707.5 Thousand
06 Jun, 2022 32.0 32.07 31.15 31.72 659.02 Thousand
03 Jun, 2022 32.14 32.55 31.76 31.96 493.53 Thousand
02 Jun, 2022 31.53 32.7 31.53 32.6 855.03 Thousand