The Cheesecake Factory (CAKE)

USD 61.46

(-0.92%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 2024 37.15 37.47 36.78 37.37 1.16 Million
12 Sep, 2024 36.4 36.92 35.8 36.7 576.67 Thousand
11 Sep, 2024 35.92 36.46 35.4 36.26 615.75 Thousand
10 Sep, 2024 36.45 36.45 35.61 36.04 633.78 Thousand
09 Sep, 2024 37.31 38.03 36.37 36.49 944.52 Thousand
06 Sep, 2024 38.66 39.03 37.34 37.46 775.32 Thousand
05 Sep, 2024 39.06 39.36 38.59 38.66 403.93 Thousand
04 Sep, 2024 38.94 39.24 38.64 38.82 622.95 Thousand
03 Sep, 2024 39.05 39.84 38.75 38.93 825.32 Thousand
30 Aug, 2024 39.38 39.6 38.72 39.31 644.7 Thousand