Cheesecake Factory Inc. (CAKE) Historical Prices & Data

Cheesecake Factory Inc. Historical Rates

Frequency

Daily

From Apr 4, 2024 to May 4, 2024

Date	High	Low	Open	Close	% Change
May 3, 2024	34.70	33.48	34.13	33.67	-1.35%
May 2, 2024	34.39	33.44	34.20	33.47	-2.13%
May 1, 2024	34.52	33.68	34.34	33.82	-1.51%
Apr 30, 2024	34.95	34.28	34.47	34.52	0.15%
Apr 29, 2024	35.67	34.59	35.42	34.75	-1.89%
Apr 26, 2024	35.47	34.83	34.87	35.35	1.39%
Apr 25, 2024	35.30	34.77	35.03	34.88	-0.43%
Apr 24, 2024	35.53	34.96	35.24	35.30	0.17%
Apr 23, 2024	35.63	34.60	34.64	35.48	2.42%
Apr 22, 2024	34.36	33.79	34.11	34.31	0.59%
Apr 19, 2024	34.11	33.60	33.60	34.00	1.19%
Apr 18, 2024	34.16	33.42	33.72	33.81	0.27%
Apr 17, 2024	34.60	33.20	34.46	33.48	-2.84%
Apr 16, 2024	34.29	33.08	33.60	34.23	1.87%
Apr 15, 2024	34.02	33.39	33.42	33.62	0.60%
Apr 12, 2024	34.19	33.05	33.80	33.45	-1.04%
Apr 11, 2024	34.57	33.51	34.57	33.84	-2.11%
Apr 10, 2024	34.52	33.53	34.25	34.44	0.55%
Apr 9, 2024	34.72	34.24	34.55	34.42	-0.38%
Apr 8, 2024	34.94	34.23	34.24	34.50	0.76%
Apr 5, 2024	35.03	34.12	34.69	34.29	-1.15%
Apr 4, 2024	37.42	34.83	37.24	34.89	-6.31%

Highest:37.42

Lowest:33.05

Average:34.30

Difference:-3.57

% Change:-9.59%

Data Vendor: Xignite Logo

Stocks