Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		34.76	34.76	34.76	594,001	+0.55(+1.62%)
Dec 30, 2020	34.69	35.27	33.88	34.21	594,001	-0.48(-1.38%)
Dec 29, 2020	35.38	35.38	34.34	34.69	663,908	-0.35(-0.99%)
Dec 28, 2020	35.25	35.73	34.80	35.04	762,205	+0.13(+0.38%)
Dec 24, 2020	35.04	35.49	34.44	34.90	396,682	-0.26(-0.75%)
Dec 23, 2020	35.05	35.72	34.71	35.17	654,153	+0.43(+1.24%)
Dec 22, 2020	35.12	35.19	34.44	34.74	622,103	-0.29(-0.83%)
Dec 21, 2020	34.42	35.29	33.56	35.03	888,824	-0.10(-0.29%)
Dec 18, 2020	34.71	35.82	34.50	35.13	1,669,029	+0.19(+0.54%)
Dec 17, 2020	35.09	35.14	34.34	34.94	860,546	+0.45(+1.31%)
Dec 16, 2020	34.44	35.74	34.31	34.49	981,086	-0.56(-1.61%)
Dec 15, 2020	33.37	35.07	33.24	35.05	1,073,965	+1.86(+5.59%)
Dec 14, 2020	35.02	35.29	33.19	33.20	1,395,260	-1.67(-4.79%)
Dec 11, 2020	35.27	35.75	34.06	34.87	628,551	-0.88(-2.47%)
Dec 10, 2020	34.76	35.82	34.55	35.75	541,006	+0.25(+0.71%)
Dec 09, 2020	35.44	36.00	34.91	35.50	788,688	+0.38(+1.07%)
Dec 08, 2020	33.98	35.36	33.93	35.12	845,163	+0.74(+2.16%)
Dec 07, 2020	35.79	36.06	33.95	34.38	1,401,012	-1.85(-5.10%)
Dec 04, 2020	37.05	37.75	36.03	36.23	1,093,248	-0.76(-2.05%)
Dec 03, 2020	36.41	37.47	35.81	36.99	1,034,992	+0.59(+1.62%)
Dec 02, 2020	35.94	36.48	35.40	36.40	784,089	+0.04(+0.10%)
Dec 01, 2020	35.66	36.68	35.56	36.36	1,459,436	+1.20(+3.42%)
Nov 30, 2020	34.57	35.83	34.22	35.16	1,813,440	+0.24(+0.70%)
Nov 27, 2020	35.16	35.35	34.67	34.91	438,898	-0.20(-0.56%)
Nov 25, 2020	34.78	35.54	34.35	35.11	907,006	-0.22(-0.61%)
Nov 24, 2020	33.57	35.59	33.30	35.33	1,581,942	+2.45(+7.45%)
Nov 23, 2020	33.26	33.44	32.25	32.88	1,391,813	+0.23(+0.72%)
Nov 20, 2020	33.51	33.62	32.17	32.64	1,668,176	-1.18(-3.49%)
Nov 19, 2020	33.68	34.08	33.14	33.83	1,064,914	-0.08(-0.25%)
Nov 18, 2020	33.92	34.80	33.51	33.91	1,011,774	+0.23(+0.70%)
Nov 17, 2020	33.61	34.29	33.11	33.68	835,136	-0.53(-1.56%)
Nov 16, 2020	35.15	35.41	33.90	34.21	2,204,612	+1.28(+3.87%)
Nov 13, 2020	32.46	32.95	31.96	32.93	1,262,432	+1.27(+4.00%)
Nov 12, 2020	32.30	32.97	31.12	31.67	1,519,530	-1.55(-4.66%)
Nov 11, 2020	35.27	35.63	32.88	33.22	1,460,050	-2.18(-6.15%)
Nov 10, 2020	35.22	35.61	33.79	35.39	1,419,873	+0.69(+2.00%)
Nov 09, 2020	33.23	37.10	32.64	34.70	4,678,486	+5.56(+19.09%)
Nov 06, 2020	29.77	30.35	29.05	29.14	790,273	-0.81(-2.69%)
Nov 05, 2020	29.85	30.72	29.41	29.94	799,847	+0.55(+1.88%)
Nov 04, 2020	28.67	29.91	28.50	29.39	691,964	+0.45(+1.56%)
Nov 03, 2020	28.38	29.13	28.18	28.94	753,944	+0.88(+3.14%)
Nov 02, 2020	28.15	28.37	27.34	28.06	1,331,382	+0.18(+0.64%)
Oct 30, 2020	29.74	30.48	27.38	27.88	2,410,583	-0.21(-0.73%)
Oct 29, 2020	27.26	28.26	26.73	28.08	1,477,839	+0.83(+3.06%)
Oct 28, 2020	27.49	28.31	27.16	27.25	1,156,438	-1.29(-4.54%)
Oct 27, 2020	28.74	29.56	28.23	28.54	1,239,934	-0.20(-0.69%)
Oct 26, 2020	30.20	30.35	28.15	28.74	1,335,544	-1.95(-6.36%)
Oct 23, 2020	31.60	31.71	29.68	30.69	1,525,750	-0.63(-2.01%)
Oct 22, 2020	29.86	31.40	29.86	31.32	999,397	+1.44(+4.83%)
Oct 21, 2020	30.49	30.88	29.37	29.88	1,570,357	-0.65(-2.12%)
Oct 20, 2020	30.66	30.95	30.01	30.52	1,373,150	+0.23(+0.74%)
Oct 19, 2020	29.05	31.41	28.86	30.30	2,979,548	+1.71(+5.97%)
Oct 16, 2020	29.15	29.24	28.43	28.59	728,867	-0.35(-1.20%)
Oct 15, 2020	27.48	29.24	27.44	28.94	1,809,341	+0.68(+2.39%)
Oct 14, 2020	27.95	28.37	27.87	28.26	1,045,357	+0.37(+1.31%)
Oct 13, 2020	28.07	28.14	27.40	27.90	1,493,965	-0.44(-1.56%)
Oct 12, 2020	29.88	29.88	28.09	28.34	1,711,090	-1.37(-4.61%)
Oct 09, 2020	29.55	30.11	29.50	29.71	1,611,355	+0.52(+1.77%)
Oct 08, 2020	28.37	29.31	27.75	29.19	1,082,144	+1.25(+4.46%)
Oct 07, 2020	27.87	28.23	27.22	27.94	1,254,282	+0.52(+1.88%)
Oct 06, 2020	27.67	28.83	27.38	27.43	1,545,084	-0.26(-0.95%)
Oct 05, 2020	27.77	28.08	27.23	27.69	1,219,413	+0.22(+0.79%)
Oct 02, 2020	25.92	27.61	25.64	27.47	1,386,309	+0.65(+2.41%)