The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2022 41.23 43.59 41.23 42.95 1.25 Million
17 Feb, 2022 42.5 44.65 40.54 41.02 1.75 Million
16 Feb, 2022 41.05 41.96 40.8 40.87 1.61 Million
15 Feb, 2022 40.88 42.0 40.75 41.5 1.62 Million
14 Feb, 2022 39.58 41.12 39.58 40.62 880.94 Thousand
11 Feb, 2022 39.7 40.73 39.3 39.68 708.31 Thousand
10 Feb, 2022 39.27 41.42 39.27 39.74 907.55 Thousand
09 Feb, 2022 39.28 40.17 39.08 39.95 641.03 Thousand
08 Feb, 2022 38.1 39.17 37.77 39.08 662.26 Thousand
07 Feb, 2022 36.71 38.45 36.41 38.05 805.82 Thousand