The Cheesecake Factory (CAKE)

USD 59.11

(-1.12%)

Historical Prices

Date Open High Low Close Volume
17 Apr, 1995 19.25 19.25 18.25 18.5 1.19 Million
13 Apr, 1995 19.25 19.25 18.75 19.13 1.05 Million
12 Apr, 1995 19.5 20.0 18.75 19.25 463.72 Thousand
11 Apr, 1995 19.75 20.13 19.63 19.75 182.25 Thousand
10 Apr, 1995 20.0 20.13 19.75 20.0 777.59 Thousand
07 Apr, 1995 20.13 20.13 19.75 20.0 352.34 Thousand
06 Apr, 1995 20.25 20.25 19.75 20.0 490.55 Thousand
05 Apr, 1995 19.75 20.5 19.25 20.25 641.41 Thousand
04 Apr, 1995 19.0 20.0 19.0 19.75 861.13 Thousand
03 Apr, 1995 18.5 19.0 18.0 18.5 313.36 Thousand