The Cheesecake Factory (CAKE)

USD 62.36

(0.08%)

Historical Prices

Date Open High Low Close Volume
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
10 Apr, 2025 46.68 46.9 44.67 45.31 1.58 Million
09 Apr, 2025 43.48 49.02 43.0 47.76 2.32 Million
08 Apr, 2025 46.83 47.0 43.69 44.23 1.6 Million
07 Apr, 2025 43.01 48.55 42.69 44.4 1.85 Million
04 Apr, 2025 45.69 46.43 43.12 45.68 2.05 Million
03 Apr, 2025 48.63 49.04 46.71 46.79 1.51 Million