The Cheesecake Factory (CAKE)

USD 61.46

(-0.92%)

Historical Prices

Date Open High Low Close Volume
15 Aug, 2024 36.31 37.49 36.29 37.2 906.24 Thousand
14 Aug, 2024 36.2 36.23 35.12 35.36 783.82 Thousand
13 Aug, 2024 36.38 36.99 36.08 36.41 875.02 Thousand
12 Aug, 2024 36.08 36.49 35.84 36.09 664.78 Thousand
09 Aug, 2024 35.84 36.13 35.54 35.74 699.66 Thousand
08 Aug, 2024 35.0 36.28 34.82 35.93 844.47 Thousand
07 Aug, 2024 35.16 36.06 34.53 34.58 917.38 Thousand
06 Aug, 2024 34.41 35.75 34.04 34.74 1.15 Million
05 Aug, 2024 33.79 34.55 33.5 34.24 1.58 Million
02 Aug, 2024 36.05 36.47 34.23 35.1 2.12 Million