The Cheesecake Factory (CAKE)

USD 61.46

(-0.92%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2024 38.75 38.75 36.29 36.85 2.19 Million
31 Jul, 2024 39.15 39.86 38.85 38.89 1.47 Million
30 Jul, 2024 38.39 39.14 38.26 38.92 976.77 Thousand
29 Jul, 2024 37.39 38.31 36.8 38.25 994.43 Thousand
26 Jul, 2024 37.21 37.93 36.8 37.38 1.06 Million
25 Jul, 2024 36.76 37.34 36.01 36.69 1.38 Million
24 Jul, 2024 38.76 38.76 36.52 36.96 1.36 Million
23 Jul, 2024 38.78 39.74 38.64 38.76 1.04 Million
22 Jul, 2024 39.65 39.74 38.38 39.2 1.03 Million
19 Jul, 2024 39.88 40.02 39.4 39.79 951.25 Thousand