The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2022 38.46 38.6 37.1 37.36 721.02 Thousand
18 Mar, 2022 37.61 38.88 37.26 38.11 1.22 Million
17 Mar, 2022 37.42 38.46 36.85 38.2 711.7 Thousand
16 Mar, 2022 36.6 38.05 36.56 38.01 804.48 Thousand
15 Mar, 2022 35.76 36.68 35.1 35.86 918.88 Thousand
14 Mar, 2022 34.84 35.45 34.04 35.24 795 Thousand
11 Mar, 2022 35.54 35.94 34.24 34.28 649.81 Thousand
10 Mar, 2022 34.98 36.17 34.19 35.03 764.49 Thousand
09 Mar, 2022 34.37 36.21 34.37 35.54 1.83 Million
08 Mar, 2022 32.46 35.1 31.43 33.44 1.34 Million