The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
17 May, 2022 32.45 33.67 32.12 33.24 1.17 Million
16 May, 2022 33.38 33.38 31.44 31.75 1.18 Million
13 May, 2022 33.81 34.75 33.44 33.55 919.64 Thousand
12 May, 2022 32.12 33.68 31.86 33.59 645.38 Thousand
11 May, 2022 34.12 34.73 32.35 32.52 989.83 Thousand
10 May, 2022 33.89 34.83 33.05 34.32 819.35 Thousand
09 May, 2022 35.22 35.71 33.5 33.56 974.4 Thousand
06 May, 2022 35.58 36.67 34.81 36.04 1.05 Million
05 May, 2022 36.78 36.78 35.23 35.54 825.83 Thousand
04 May, 2022 37.41 37.71 35.69 36.96 1.4 Million