The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 39.05 39.74 38.82 39.56 999.51 Thousand
20 Sep, 2024 39.27 39.4 38.53 38.73 1.34 Million
19 Sep, 2024 39.33 40.08 38.37 39.21 1.03 Million
18 Sep, 2024 38.36 39.07 37.82 38.14 931.44 Thousand
17 Sep, 2024 38.0 38.92 37.87 38.29 922.43 Thousand
16 Sep, 2024 37.39 38.09 37.18 37.58 1.02 Million
13 Sep, 2024 37.15 37.47 36.78 37.37 1.16 Million
12 Sep, 2024 36.4 36.92 35.8 36.7 576.7 Thousand
11 Sep, 2024 35.92 36.46 35.4 36.26 615.75 Thousand
10 Sep, 2024 36.45 36.45 35.61 36.04 633.8 Thousand