The Cheesecake Factory (CAKE)

USD 62.99

(-1.04%)

Historical Prices

Date Open High Low Close Volume
10 Mar, 2025 48.83 49.52 47.87 49.0 1.61 Million
07 Mar, 2025 48.14 49.65 48.07 49.16 2 Million
06 Mar, 2025 49.55 49.98 48.11 48.22 1.45 Million
05 Mar, 2025 50.59 50.85 49.29 49.93 1.55 Million
04 Mar, 2025 50.56 51.86 48.87 50.25 2.29 Million
03 Mar, 2025 54.19 55.14 50.94 51.29 1.64 Million
28 Feb, 2025 52.59 54.13 52.0 54.03 1.55 Million
27 Feb, 2025 53.65 54.03 52.22 52.47 1.63 Million
26 Feb, 2025 54.4 55.13 53.24 53.65 8.18 Million
25 Feb, 2025 53.2 55.12 53.14 54.41 1.83 Million