Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.93	38.54	37.66	38.53	763,075	+0.73(+1.92%)
Dec 28, 2018	37.89	38.37	37.64	37.81	784,868	-0.10(-0.26%)
Dec 27, 2018	37.90	38.42	36.87	37.90	733,872	-0.26(-0.67%)
Dec 26, 2018	37.53	38.94	37.36	38.16	779,495	+0.74(+1.99%)
Dec 24, 2018	37.36	38.00	37.09	37.42	523,810	-0.21(-0.56%)
Dec 21, 2018	37.90	38.91	37.41	37.63	1,753,335	-0.43(-1.14%)
Dec 20, 2018	38.14	38.40	37.49	38.06	1,150,095	-0.19(-0.51%)
Dec 19, 2018	39.68	39.68	37.95	38.26	1,082,410	-0.34(-0.87%)
Dec 18, 2018	39.53	39.85	38.52	38.60	929,280	-0.57(-1.45%)
Dec 17, 2018	39.70	39.84	39.00	39.16	819,781	-0.48(-1.21%)
Dec 14, 2018	40.35	40.61	39.52	39.64	742,976	-0.95(-2.33%)
Dec 13, 2018	40.93	41.25	40.53	40.59	787,152	-0.12(-0.28%)
Dec 12, 2018	40.63	41.11	40.33	40.70	888,443	+0.49(+1.21%)
Dec 11, 2018	40.74	40.77	39.83	40.22	805,033	-0.29(-0.72%)
Dec 10, 2018	40.70	41.01	40.02	40.51	756,611	-0.13(-0.33%)
Dec 07, 2018	41.12	41.77	40.54	40.64	758,559	-0.58(-1.40%)
Dec 06, 2018	40.97	41.30	40.46	41.22	936,569	-0.12(-0.30%)
Dec 04, 2018	41.66	42.48	41.23	41.34	1,003,244	-0.30(-0.72%)
Dec 03, 2018	41.58	41.81	40.52	41.64	1,114,029	-0.15(-0.36%)
Nov 30, 2018	42.42	42.61	41.52	41.79	1,161,550	-0.43(-1.03%)
Nov 29, 2018	43.71	43.78	41.79	42.23	1,212,418	-1.64(-3.74%)
Nov 28, 2018	42.78	44.03	42.78	43.87	1,057,144	+1.14(+2.67%)
Nov 27, 2018	42.73	44.14	42.69	42.72	895,790	+0.01(+0.02%)
Nov 26, 2018	44.66	44.69	42.54	42.71	937,903	-1.73(-3.89%)
Nov 23, 2018	43.46	44.79	43.43	44.44	573,718	+0.91(+2.10%)
Nov 21, 2018		43.53	43.53	43.53	0	-0.12(-0.26%)
Nov 20, 2018	43.25	44.36	43.25	43.64	620,234	+0.07(+0.16%)
Nov 19, 2018	42.45	43.94	42.40	43.57	1,366,017	+1.14(+2.69%)
Nov 16, 2018	44.26	44.30	41.66	42.43	1,376,201	-2.12(-4.75%)
Nov 15, 2018	44.76	44.87	43.83	44.55	596,022	-0.61(-1.35%)
Nov 14, 2018	45.74	45.96	44.65	45.16	668,133	-0.19(-0.41%)
Nov 13, 2018	44.21	45.74	44.21	45.34	942,224	+1.22(+2.77%)
Nov 12, 2018	44.43	45.05	43.90	44.12	1,306,472	-1.90(-4.13%)
Nov 09, 2018	45.95	46.55	45.76	46.02	586,838	+0.01(+0.02%)
Nov 08, 2018	45.82	46.10	45.56	46.01	544,048	+0.01(+0.02%)
Nov 07, 2018	45.17	46.19	44.76	46.00	1,615,694	+0.76(+1.67%)
Nov 06, 2018	44.39	45.29	44.28	45.25	841,104	+0.98(+2.21%)
Nov 05, 2018	43.41	44.58	43.41	44.27	818,675	+1.01(+2.34%)
Nov 02, 2018	43.13	43.77	42.59	43.26	800,410	+0.51(+1.19%)
Nov 01, 2018	42.58	43.59	42.15	42.75	1,340,198	+0.22(+0.52%)
Oct 31, 2018	42.12	43.77	41.38	42.53	2,378,311	-0.62(-1.45%)
Oct 30, 2018	41.96	43.75	41.29	43.15	2,349,978	+1.06(+2.51%)
Oct 29, 2018	43.22	43.71	41.53	42.10	1,289,448	-0.69(-1.60%)
Oct 26, 2018	43.63	44.23	42.40	42.78	1,162,652	-1.60(-3.61%)
Oct 25, 2018	43.74	44.59	43.44	44.39	822,452	+0.86(+1.98%)
Oct 24, 2018	43.41	44.32	43.41	43.52	832,566	+0.03(+0.06%)
Oct 23, 2018	44.40	44.69	43.49	43.50	950,623	-1.08(-2.43%)
Oct 22, 2018	43.88	44.86	43.88	44.58	1,143,083	+0.95(+2.18%)
Oct 19, 2018	44.11	44.31	43.49	43.63	879,633	-0.62(-1.39%)
Oct 18, 2018	44.64	45.09	43.97	44.25	784,519	-0.66(-1.47%)
Oct 17, 2018	44.90	45.50	44.00	44.90	788,649	+0.04(+0.10%)
Oct 16, 2018	44.47	45.07	44.06	44.86	843,656	+0.55(+1.25%)
Oct 15, 2018	44.09	44.55	43.22	44.31	1,155,309	+0.13(+0.30%)
Oct 12, 2018	45.05	45.32	43.97	44.17	997,387	-0.55(-1.24%)
Oct 11, 2018	45.18	45.54	44.57	44.73	596,214	-0.62(-1.38%)
Oct 10, 2018	46.00	46.01	45.29	45.35	545,130	-0.75(-1.62%)
Oct 09, 2018	45.69	46.66	45.69	46.10	650,900	+0.32(+0.69%)
Oct 08, 2018	45.37	46.03	45.18	45.78	543,648	+0.41(+0.91%)
Oct 05, 2018	45.57	46.24	45.35	45.37	625,484	-0.21(-0.46%)
Oct 04, 2018	45.64	45.77	45.05	45.58	460,986	-0.20(-0.44%)
Oct 03, 2018	45.88	46.33	45.42	45.78	498,551	-0.02(-0.04%)
Oct 02, 2018	46.25	46.80	45.74	45.80	439,732	-0.38(-0.82%)