The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2022 32.87 33.18 30.96 31.51 1.23 Million
31 May, 2022 34.05 34.25 32.64 32.66 1.07 Million
27 May, 2022 33.5 34.67 33.5 34.51 2.09 Million
26 May, 2022 31.26 33.3 31.1 33.14 1.6 Million
25 May, 2022 28.38 31.01 28.0 30.91 1.29 Million
24 May, 2022 28.88 28.88 27.42 27.98 935.07 Thousand
23 May, 2022 29.53 29.53 28.19 29.08 1.33 Million
20 May, 2022 30.99 31.05 29.16 29.4 1.4 Million
19 May, 2022 31.11 31.54 30.05 30.49 1.48 Million
18 May, 2022 32.96 33.0 31.11 31.57 991.2 Thousand