Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	42.80	43.65	42.48	43.45	2,009,824	+0.82(+1.92%)
Aug 30, 2021	43.24	43.50	42.20	42.63	1,214,820	-0.85(-1.95%)
Aug 27, 2021	41.91	43.59	41.79	43.48	1,009,395	+1.63(+3.89%)
Aug 26, 2021	41.56	42.22	41.16	41.85	997,749	+0.14(+0.34%)
Aug 25, 2021	40.57	42.02	40.55	41.71	1,191,958	+0.73(+1.77%)
Aug 24, 2021	40.18	41.44	40.18	40.98	728,801	+0.95(+2.37%)
Aug 23, 2021	40.00	40.46	39.24	40.03	581,636	+0.65(+1.66%)
Aug 20, 2021	38.47	39.86	38.17	39.38	836,587	+0.78(+2.03%)
Aug 19, 2021	39.55	39.59	37.93	38.60	1,338,323	-1.31(-3.29%)
Aug 18, 2021	39.54	40.57	38.71	39.91	784,609	+0.26(+0.66%)
Aug 17, 2021	40.50	40.90	39.37	39.65	809,274	-1.15(-2.81%)
Aug 16, 2021	40.91	41.15	40.85	40.80	595,326	-0.33(-0.79%)
Aug 13, 2021	41.70	41.79	40.88	41.12	575,867	-0.40(-0.96%)
Aug 12, 2021	41.38	41.62	40.70	41.52	686,116	-0.01(-0.02%)
Aug 11, 2021	40.43	41.55	39.69	41.53	933,026	+1.12(+2.77%)
Aug 10, 2021	39.46	40.73	39.31	40.42	976,773	+0.83(+2.09%)
Aug 09, 2021	40.71	40.74	39.20	39.59	1,116,527	-1.10(-2.70%)
Aug 06, 2021	41.35	41.84	40.23	40.69	970,000	-0.42(-1.02%)
Aug 05, 2021	40.17	41.16	39.93	41.11	1,336,752	+1.03(+2.58%)
Aug 04, 2021	40.10	40.41	39.48	40.07	1,435,108	-0.50(-1.24%)
Aug 03, 2021	41.92	41.96	39.39	40.57	2,615,755	-1.47(-3.50%)
Aug 02, 2021	42.60	43.25	41.98	42.05	1,633,452	-0.11(-0.27%)
Jul 30, 2021	43.99	44.92	42.09	42.16	3,134,951	-2.31(-5.19%)
Jul 29, 2021	44.81	45.61	43.83	44.47	2,394,156	-0.01(-0.02%)
Jul 28, 2021	47.50	47.82	44.47	44.48	6,543,660	-6.76(-13.20%)
Jul 27, 2021	50.37	51.52	49.83	51.24	1,945,488	+0.46(+0.90%)
Jul 26, 2021	48.27	50.84	48.27	50.78	1,999,043	+2.54(+5.27%)
Jul 23, 2021	48.69	49.17	47.79	48.24	775,084	-0.15(-0.31%)
Jul 22, 2021	47.92	48.60	47.15	48.39	1,034,195	+0.15(+0.31%)
Jul 21, 2021	46.93	48.94	46.93	48.24	968,114	+1.56(+3.33%)
Jul 20, 2021	43.99	46.98	43.82	46.69	1,863,018	+2.94(+6.73%)
Jul 19, 2021	44.52	45.03	43.34	43.74	1,420,269	-2.69(-5.80%)
Jul 16, 2021	48.15	48.51	46.14	46.43	709,102	-1.22(-2.56%)
Jul 15, 2021	48.51	48.62	46.84	47.65	766,344	-1.20(-2.46%)
Jul 14, 2021	49.77	50.49	48.71	48.86	849,382	-0.70(-1.41%)
Jul 13, 2021	49.51	50.27	48.74	49.55	842,307	-0.54(-1.08%)
Jul 12, 2021	49.39	50.27	48.93	50.09	1,369,272	+1.97(+4.10%)
Jul 09, 2021	46.95	48.41	46.67	48.12	716,734	+2.06(+4.47%)
Jul 08, 2021	46.11	46.90	45.50	46.06	1,363,808	-0.95(-2.02%)
Jul 07, 2021	48.77	48.86	46.58	47.01	1,320,894	-1.98(-4.05%)
Jul 06, 2021	49.54	49.54	47.94	48.99	1,415,922	-0.68(-1.37%)
Jul 02, 2021	50.32	50.32	49.55	49.67	502,557	-0.29(-0.58%)
Jul 01, 2021	51.00	51.08	49.75	49.96	620,141	-0.50(-1.00%)
Jun 30, 2021	48.62	50.61	48.62	50.47	1,027,526	+1.61(+3.30%)
Jun 29, 2021	49.70	50.00	48.86	48.86	705,580	-0.91(-1.83%)
Jun 28, 2021	50.27	50.45	48.31	49.77	1,134,662	-0.65(-1.29%)
Jun 25, 2021	50.73	51.26	50.31	50.42	3,234,271	-0.13(-0.26%)
Jun 24, 2021	50.34	51.04	50.17	50.55	930,868	+0.34(+0.67%)
Jun 23, 2021	49.93	50.74	49.78	50.22	659,541	+0.51(+1.03%)
Jun 22, 2021	49.36	49.94	48.68	49.70	941,863	+0.41(+0.83%)
Jun 21, 2021	48.49	49.46	48.03	49.29	850,599	+1.12(+2.32%)
Jun 18, 2021	49.50	49.50	48.01	48.18	1,458,827	-2.17(-4.31%)
Jun 17, 2021	52.19	52.73	48.44	50.35	1,735,309	-1.86(-3.57%)
Jun 16, 2021	51.98	52.42	50.66	52.21	1,840,553	+0.41(+0.79%)
Jun 15, 2021	52.16	52.44	51.17	51.80	1,317,558	-0.38(-0.73%)
Jun 14, 2021	53.00	53.70	51.72	52.18	1,736,039	-0.06(-0.11%)
Jun 11, 2021	53.79	54.12	52.15	52.24	5,288,551	-0.73(-1.37%)
Jun 10, 2021	53.83	54.68	51.43	52.96	5,150,739	-4.42(-7.71%)
Jun 09, 2021	58.19	58.92	57.27	57.39	836,020	-0.80(-1.38%)
Jun 08, 2021	54.21	58.53	54.21	58.19	1,385,745	+4.27(+7.91%)
Jun 07, 2021	52.43	54.42	52.38	53.92	651,337	+1.56(+2.99%)
Jun 04, 2021	52.61	52.95	51.34	52.36	605,303	-0.34(-0.64%)
Jun 03, 2021	53.67	53.67	51.47	52.69	1,162,748	-1.48(-2.73%)
Jun 02, 2021	54.56	55.11	53.19	54.17	2,158,954	+0.87(+1.62%)