The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2022 35.65 36.62 35.4 35.52 933.93 Thousand
20 Jan, 2022 36.91 37.5 35.86 35.92 591.96 Thousand
19 Jan, 2022 36.53 37.59 36.36 36.54 771.3 Thousand
18 Jan, 2022 37.0 37.2 35.91 36.1 1.04 Million
14 Jan, 2022 37.7 38.01 36.41 37.51 999.33 Thousand
13 Jan, 2022 37.39 38.89 37.25 38.27 703.01 Thousand
12 Jan, 2022 38.07 38.25 37.0 37.02 825.74 Thousand
11 Jan, 2022 38.34 38.49 37.91 38.05 617.23 Thousand
10 Jan, 2022 38.72 38.74 37.15 38.58 1.21 Million
07 Jan, 2022 38.9 39.94 38.35 38.93 823.93 Thousand