Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.21	46.39	45.10	45.50	1,427,745	-0.77(-1.67%)
Apr 27, 2018	45.77	46.66	45.49	46.27	1,570,399	+0.63(+1.38%)
Apr 26, 2018	44.62	46.93	44.62	45.64	3,328,478	+1.04(+2.34%)
Apr 25, 2018	44.32	44.82	43.60	44.59	2,464,007	+0.24(+0.53%)
Apr 24, 2018	44.87	44.88	43.76	44.36	1,387,266	-0.39(-0.88%)
Apr 23, 2018	45.32	45.32	44.46	44.75	1,371,140	-0.44(-0.97%)
Apr 20, 2018	45.91	46.02	44.82	45.19	1,309,342	-0.64(-1.39%)
Apr 19, 2018	46.27	46.50	45.32	45.83	1,066,612	-0.65(-1.39%)
Apr 18, 2018	46.28	46.75	45.98	46.48	965,472	+0.47(+1.02%)
Apr 17, 2018	45.94	46.68	45.07	46.01	985,555	+0.16(+0.35%)
Apr 16, 2018	45.79	46.50	45.43	45.85	1,135,842	+0.14(+0.31%)
Apr 13, 2018	44.68	45.90	44.42	45.71	1,305,089	+1.30(+2.92%)
Apr 12, 2018	45.01	45.34	44.38	44.41	924,075	-0.29(-0.65%)
Apr 11, 2018	45.30	45.71	44.48	44.70	1,266,126	-0.79(-1.73%)
Apr 10, 2018	45.62	45.65	44.95	45.49	1,103,403	+0.43(+0.95%)
Apr 09, 2018	45.98	46.21	44.90	45.06	999,412	-0.53(-1.17%)
Apr 06, 2018	44.98	46.44	44.98	45.59	2,320,898	+0.28(+0.62%)
Apr 05, 2018	44.04	45.38	43.83	45.31	2,231,815	+1.52(+3.46%)
Apr 04, 2018	41.90	43.91	41.90	43.80	1,200,319	+1.41(+3.33%)
Apr 03, 2018	41.91	42.44	41.67	42.39	1,192,688	+0.81(+1.96%)
Apr 02, 2018	42.14	42.51	41.03	41.57	1,281,964	-0.66(-1.56%)
Mar 29, 2018		42.23	42.23	42.23	0	+0.19(+0.46%)
Mar 28, 2018	42.29	42.86	41.90	42.04	956,367	-0.27(-0.64%)
Mar 27, 2018	42.07	42.64	41.75	42.31	1,076,957	+0.38(+0.90%)
Mar 26, 2018	41.90	42.09	41.61	41.93	1,287,293	+0.56(+1.35%)
Mar 23, 2018	41.31	42.22	41.31	41.37	1,478,055	+0.23(+0.55%)
Mar 22, 2018	41.16	41.72	40.91	41.14	723,193	-0.84(-2.00%)
Mar 21, 2018	42.34	42.62	41.95	41.98	659,854	-0.44(-1.03%)
Mar 20, 2018	42.06	42.80	42.06	42.42	577,757	+0.39(+0.92%)
Mar 19, 2018	41.50	42.12	41.40	42.04	842,737	+0.13(+0.31%)
Mar 16, 2018	41.77	42.75	41.77	41.91	982,353	+0.20(+0.48%)
Mar 15, 2018	42.34	42.75	41.59	41.70	693,287	-0.60(-1.41%)
Mar 14, 2018	43.01	43.06	42.10	42.30	679,671	-0.32(-0.74%)
Mar 13, 2018	43.07	43.33	42.49	42.62	1,108,421	-0.36(-0.84%)
Mar 12, 2018	43.16	43.77	42.90	42.97	1,291,722	-0.21(-0.49%)
Mar 09, 2018	43.39	43.59	42.74	43.18	917,364	+0.12(+0.28%)
Mar 08, 2018	43.70	43.95	42.86	43.06	1,306,905	-0.59(-1.34%)
Mar 07, 2018	42.20	43.70	42.11	43.65	1,283,976	+1.13(+2.66%)
Mar 06, 2018	42.62	42.76	41.96	42.52	1,247,309	+0.10(+0.25%)
Mar 05, 2018	41.89	42.50	41.73	42.41	1,106,601	+0.32(+0.75%)
Mar 02, 2018	40.92	42.24	40.87	42.10	1,184,096	+0.85(+2.06%)
Mar 01, 2018	40.77	41.60	40.46	41.25	1,086,758	+0.53(+1.31%)
Feb 28, 2018	41.51	41.73	40.70	40.71	1,359,251	-0.68(-1.65%)
Feb 27, 2018	42.55	43.07	41.26	41.40	1,331,321	-1.01(-2.38%)
Feb 26, 2018	42.36	42.54	42.07	42.41	947,778	+0.17(+0.39%)
Feb 23, 2018	41.87	42.56	41.69	42.24	1,453,393	+0.51(+1.23%)
Feb 22, 2018	39.83	43.06	39.82	41.73	3,936,624	+1.49(+3.70%)
Feb 21, 2018	39.71	40.99	39.62	40.24	2,644,232	+0.53(+1.34%)
Feb 20, 2018	40.18	40.54	39.37	39.71	2,050,212	-0.80(-1.98%)
Feb 16, 2018		40.51	40.51	40.51	0	-0.46(-1.13%)
Feb 15, 2018	40.64	41.32	40.53	40.97	703,141	+0.60(+1.49%)
Feb 14, 2018	39.12	40.43	39.12	40.37	959,986	+1.01(+2.57%)
Feb 13, 2018	39.44	39.53	38.98	39.36	900,017	-0.20(-0.51%)
Feb 12, 2018	39.46	39.97	38.88	39.56	1,313,136	+0.26(+0.66%)
Feb 09, 2018	39.20	39.62	37.66	39.30	1,863,943	+0.56(+1.44%)
Feb 08, 2018	40.19	40.72	38.70	38.74	1,168,251	-1.45(-3.60%)
Feb 07, 2018	40.52	40.96	40.15	40.19	1,306,108	-0.43(-1.05%)
Feb 06, 2018	40.27	41.33	39.48	40.61	1,806,421	-1.11(-2.65%)
Feb 05, 2018		43.45	41.25	41.72	1,182,119	-1.23(-2.86%)
Feb 02, 2018	43.99	43.99	42.27	42.94	1,906,915	-1.36(-3.07%)