The Cheesecake Factory (CAKE)

USD 61.75

(-0.4%)

Historical Prices

Date Open High Low Close Volume
25 Apr, 2025 50.18 50.95 49.83 50.15 1.11 Million
24 Apr, 2025 51.16 51.22 49.38 50.48 2.01 Million
23 Apr, 2025 51.5 52.27 50.99 51.3 1.95 Million
22 Apr, 2025 49.08 50.77 49.08 50.41 1.39 Million
21 Apr, 2025 47.3 48.93 47.02 48.86 893.81 Thousand
17 Apr, 2025 46.81 48.26 46.54 47.87 867.89 Thousand
16 Apr, 2025 46.64 47.74 46.02 46.81 840.98 Thousand
15 Apr, 2025 47.08 48.26 46.79 47.02 781.21 Thousand
14 Apr, 2025 47.19 47.97 46.03 46.99 948.09 Thousand
11 Apr, 2025 45.14 46.26 44.18 46.08 1.17 Million