The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2022 36.79 36.79 31.92 32.25 1.98 Million
04 Mar, 2022 38.44 38.46 36.45 36.61 1.15 Million
03 Mar, 2022 40.83 41.28 38.56 38.84 866.6 Thousand
02 Mar, 2022 40.86 41.27 40.1 40.85 1.16 Million
01 Mar, 2022 42.38 42.5 40.25 40.73 1.06 Million
28 Feb, 2022 42.74 43.05 42.11 42.79 775.56 Thousand
25 Feb, 2022 42.36 43.29 41.53 43.29 763.62 Thousand
24 Feb, 2022 39.48 42.17 39.1 42.01 969.28 Thousand
23 Feb, 2022 42.33 43.07 40.48 40.61 805.1 Thousand
22 Feb, 2022 42.17 43.36 41.8 42.18 948.96 Thousand