The Cheesecake Factory (CAKE)

USD 61.63

(-2.19%)

Historical Prices

Date Open High Low Close Volume
23 Jun, 2025 59.15 60.23 57.12 60.11 1.33 Million
20 Jun, 2025 59.46 60.22 58.97 59.99 1.72 Million
18 Jun, 2025 58.96 59.77 58.33 58.92 1.38 Million
17 Jun, 2025 58.86 60.05 58.37 59.0 1.27 Million
16 Jun, 2025 57.86 59.36 57.62 59.14 1.3 Million
13 Jun, 2025 57.51 58.13 56.4 57.02 1.99 Million
12 Jun, 2025 56.94 58.84 56.94 58.79 1.25 Million
11 Jun, 2025 57.77 58.16 57.15 57.61 1.1 Million
10 Jun, 2025 58.75 59.45 56.88 57.33 1.34 Million
09 Jun, 2025 58.02 59.14 57.81 58.84 1.33 Million