Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.13	38.90	38.90	38.90	467,354	-0.45(-1.14%)
Dec 30, 2015	39.54	39.57	39.29	39.35	286,150	-0.16(-0.41%)
Dec 29, 2015	39.35	39.72	39.27	39.51	299,331	+0.25(+0.64%)
Dec 28, 2015	39.18	39.36	38.70	39.26	394,254	+0.06(+0.15%)
Dec 24, 2015	39.45	39.20	39.20	39.20	273,087	-0.36(-0.92%)
Dec 23, 2015	39.58	39.64	39.30	39.56	463,261	+0.03(+0.06%)
Dec 22, 2015	39.53	39.60	38.78	39.54	484,387	+0.12(+0.30%)
Dec 21, 2015	39.05	39.54	38.99	39.42	596,296	+0.56(+1.43%)
Dec 18, 2015	38.98	39.25	38.27	38.86	892,158	-0.15(-0.39%)
Dec 17, 2015	39.42	39.49	38.69	39.01	509,821	-0.19(-0.47%)
Dec 16, 2015	39.09	39.26	38.61	39.20	412,092	+0.19(+0.50%)
Dec 15, 2015	38.78	39.20	38.77	39.00	335,676	+0.28(+0.72%)
Dec 14, 2015	38.90	38.92	38.39	38.73	449,776	-0.03(-0.07%)
Dec 11, 2015	38.53	38.99	38.43	38.75	493,237	-0.33(-0.84%)
Dec 10, 2015	39.37	39.37	38.88	39.08	484,387	-0.13(-0.34%)
Dec 09, 2015	39.61	40.08	39.16	39.21	716,826	-0.41(-1.04%)
Dec 08, 2015	39.80	40.02	39.16	39.63	1,125,098	-0.57(-1.41%)
Dec 07, 2015	39.65	40.46	39.52	40.19	709,078	+0.40(+1.00%)
Dec 04, 2015	39.08	39.86	39.05	39.80	634,274	+0.81(+2.08%)
Dec 03, 2015	39.67	39.93	38.78	38.99	580,414	-0.71(-1.79%)
Dec 02, 2015	39.94	40.20	39.61	39.70	616,862	-0.19(-0.47%)
Dec 01, 2015	40.10	40.62	39.83	39.88	1,196,696	+0.12(+0.30%)
Nov 30, 2015	40.45	40.55	39.70	39.76	893,328	-0.76(-1.87%)
Nov 27, 2015	40.72	40.88	40.46	40.52	166,458	-0.30(-0.72%)
Nov 25, 2015	40.10	40.82	40.82	40.82	474,110	+0.87(+2.18%)
Nov 24, 2015	39.83	40.08	39.32	39.95	708,456	+0.03(+0.06%)
Nov 23, 2015	40.07	40.48	39.91	39.92	670,816	-0.09(-0.23%)
Nov 20, 2015	39.87	40.12	39.68	40.02	630,127	+0.41(+1.02%)
Nov 19, 2015	39.10	39.71	38.49	39.61	744,043	+0.47(+1.21%)
Nov 18, 2015	38.75	39.16	38.31	39.14	682,855	+0.58(+1.51%)
Nov 17, 2015	38.81	39.36	38.43	38.56	724,860	+0.08(+0.22%)
Nov 16, 2015	38.30	38.65	38.11	38.47	634,575	+0.09(+0.24%)
Nov 13, 2015	38.93	39.37	38.29	38.38	741,289	-1.09(-2.76%)
Nov 12, 2015	40.16	40.33	39.43	39.47	440,072	-0.73(-1.81%)
Nov 11, 2015	39.95	40.37	39.47	40.19	843,775	+0.49(+1.23%)
Nov 10, 2015	39.76	39.91	39.29	39.70	765,676	+0.02(+0.04%)
Nov 09, 2015	40.36	40.49	39.49	39.69	590,170	-0.84(-2.06%)
Nov 06, 2015	40.36	40.71	40.21	40.52	661,297	+0.01(+0.02%)
Nov 05, 2015	40.63	40.64	40.02	40.51	483,884	+0.01(+0.02%)
Nov 04, 2015	41.03	41.10	40.26	40.51	664,640	-0.29(-0.72%)
Nov 03, 2015	41.19	41.26	40.49	40.80	1,021,710	-0.50(-1.20%)
Nov 02, 2015	40.41	41.37	40.41	41.30	866,467	+0.80(+1.97%)
Oct 30, 2015	41.52	41.72	40.48	40.50	962,815	-0.79(-1.91%)
Oct 29, 2015	42.66	42.66	41.10	41.29	1,344,610	-1.77(-4.12%)
Oct 28, 2015	41.63	43.07	41.57	43.06	1,117,497	+1.39(+3.33%)
Oct 27, 2015	41.55	41.96	40.58	41.67	2,962,979	-2.01(-4.60%)
Oct 26, 2015	42.74	43.83	42.63	43.68	1,854,742	+1.08(+2.52%)
Oct 23, 2015	42.90	43.89	42.11	42.61	1,833,731	-0.25(-0.59%)
Oct 22, 2015	43.08	44.48	42.73	42.86	1,095,135	-0.39(-0.89%)
Oct 21, 2015	44.48	44.48	43.19	43.24	1,037,378	-1.18(-2.67%)
Oct 20, 2015	44.61	44.85	44.34	44.43	818,489	-0.55(-1.21%)
Oct 19, 2015	44.25	44.99	44.13	44.98	1,336,480	+0.71(+1.61%)
Oct 16, 2015	44.29	44.53	43.97	44.26	1,497,129	-0.10(-0.23%)
Oct 15, 2015	44.98	45.07	44.19	44.36	1,254,700	-0.45(-1.01%)
Oct 14, 2015	46.21	46.21	44.57	44.82	787,012	-1.32(-2.86%)
Oct 13, 2015	46.12	46.46	45.40	46.13	437,720	-0.19(-0.42%)
Oct 12, 2015	46.06	46.52	45.79	46.33	497,575	+0.46(+1.01%)
Oct 09, 2015	45.99	46.46	45.37	45.87	568,387	-0.24(-0.53%)
Oct 08, 2015	46.07	46.66	45.63	46.11	741,212	+0.06(+0.13%)
Oct 07, 2015	45.55	46.06	44.83	46.05	755,921	+0.64(+1.41%)
Oct 06, 2015	46.03	46.19	45.38	45.41	550,475	-0.68(-1.48%)
Oct 05, 2015	45.65	46.10	45.33	46.09	422,455	+0.66(+1.46%)
Oct 02, 2015	44.42	45.45	44.18	45.43	465,874	+0.78(+1.75%)