The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2022 35.95 36.63 35.04 36.48 668.55 Thousand
03 Feb, 2022 36.39 37.55 36.04 36.16 688.03 Thousand
02 Feb, 2022 37.25 38.07 36.65 36.79 1.18 Million
01 Feb, 2022 36.06 37.17 35.7 36.84 1.1 Million
31 Jan, 2022 34.75 36.0 34.41 35.68 1.12 Million
28 Jan, 2022 34.98 35.16 33.42 34.94 1.26 Million
27 Jan, 2022 36.3 36.83 34.61 35.0 889.76 Thousand
26 Jan, 2022 38.18 38.4 36.09 36.3 804.23 Thousand
25 Jan, 2022 35.97 38.4 35.8 37.88 960.09 Thousand
24 Jan, 2022 34.86 36.95 33.74 36.85 1.43 Million