The Cheesecake Factory (CAKE)

USD 62.59

(-0.92%)

Historical Prices

Date Open High Low Close Volume
21 May, 2025 53.34 53.62 52.49 52.52 939.57 Thousand
20 May, 2025 54.26 54.75 53.55 53.64 654.08 Thousand
19 May, 2025 55.09 55.64 54.27 54.54 1.27 Million
16 May, 2025 55.03 56.26 54.75 56.06 1.38 Million
15 May, 2025 54.49 55.07 54.14 55.03 928.46 Thousand
14 May, 2025 53.27 54.32 52.92 54.25 1.18 Million
13 May, 2025 52.66 53.95 52.42 53.78 1.38 Million
12 May, 2025 52.21 53.03 51.45 52.53 1.51 Million
09 May, 2025 49.88 50.48 49.15 50.13 767.92 Thousand
08 May, 2025 50.63 51.02 49.87 49.92 1.06 Million