Cheesecake Factory Inc. (CAKE) Historical Prices & Data

Cheesecake Factory Inc. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	46.65	45.75	46.31	46.63	0.69%
Nov 19, 2024	47.06	46.01	46.11	46.57	1.00%
Nov 18, 2024	48.75	46.42	48.32	46.97	-2.79%
Nov 15, 2024	48.83	47.73	48.48	48.06	-0.87%
Nov 14, 2024	49.65	47.85	49.11	48.10	-2.06%
Nov 13, 2024	49.49	48.16	49.02	48.32	-1.43%
Nov 12, 2024	48.17	47.02	47.06	47.74	1.44%
Nov 11, 2024	47.57	46.44	47.10	46.68	-0.91%
Nov 8, 2024	47.05	46.01	46.86	46.29	-1.21%
Nov 7, 2024	49.35	46.94	49.33	47.03	-4.66%
Nov 6, 2024	50.46	48.48	48.75	49.12	0.75%
Nov 5, 2024	46.61	45.18	45.53	46.47	2.05%
Nov 4, 2024	45.79	44.86	45.37	45.29	-0.18%
Nov 1, 2024	46.51	45.32	46.13	45.56	-1.23%
Oct 31, 2024	46.98	45.63	46.07	45.96	-0.24%
Oct 30, 2024	49.47	46.22	46.24	46.38	0.30%
Oct 29, 2024	43.56	42.54	42.89	42.62	-0.63%
Oct 28, 2024	43.16	42.20	42.58	43.01	1.00%
Oct 25, 2024	42.36	41.45	41.45	41.80	0.86%
Oct 24, 2024	41.44	40.49	41.25	41.28	0.07%
Oct 23, 2024	41.90	40.89	41.30	41.28	-0.06%
Oct 22, 2024	43.27	41.59	42.82	41.80	-2.37%
Oct 21, 2024	42.86	41.94	42.63	42.21	-0.98%

Highest:50.46

Lowest:40.49

Average:45.44

Difference:4.00

% Change:9.39%

Data Vendor: Xignite Logo

Stocks