Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.23	47.86	47.15	47.46	626,599	-0.08(-0.17%)
Sep 27, 2018	47.39	47.95	47.35	47.54	417,330	+0.07(+0.15%)
Sep 26, 2018	47.19	48.04	47.00	47.47	711,440	+0.43(+0.92%)
Sep 25, 2018	46.67	47.37	46.67	47.03	498,509	+0.51(+1.09%)
Sep 24, 2018	46.20	46.59	45.32	46.53	700,550	+0.15(+0.32%)
Sep 21, 2018	47.15	47.48	46.37	46.38	1,010,073	-0.77(-1.64%)
Sep 20, 2018	47.97	48.17	47.00	47.15	685,570	-0.49(-1.02%)
Sep 19, 2018	47.41	48.09	47.29	47.63	423,466	+0.12(+0.24%)
Sep 18, 2018	46.79	47.70	46.42	47.52	472,659	+0.50(+1.06%)
Sep 17, 2018	47.00	47.38	46.45	47.02	511,603	+0.11(+0.23%)
Sep 14, 2018	47.17	47.32	46.44	46.92	826,515	-0.05(-0.11%)
Sep 13, 2018	47.31	47.53	46.53	46.97	802,880	-0.45(-0.95%)
Sep 12, 2018	47.48	47.78	47.03	47.42	747,170	-0.05(-0.11%)
Sep 11, 2018	48.01	48.17	47.40	47.47	817,654	-0.83(-1.72%)
Sep 10, 2018	49.02	49.02	48.24	48.31	797,881	-0.51(-1.05%)
Sep 07, 2018	48.65	49.31	48.51	48.82	851,110	+0.12(+0.24%)
Sep 06, 2018	48.55	49.18	46.55	48.71	594,134	+0.32(+0.66%)
Sep 05, 2018	46.74	48.48	46.40	48.39	929,955	+1.51(+3.21%)
Sep 04, 2018	47.10	47.17	46.61	46.88	488,387	-0.25(-0.53%)
Aug 31, 2018		47.13	47.13	47.13	0	+0.17(+0.36%)
Aug 30, 2018	46.54	47.33	45.91	46.96	477,914	+0.19(+0.40%)
Aug 29, 2018	46.94	47.15	46.67	46.77	383,067	-0.08(-0.17%)
Aug 28, 2018	46.40	46.96	45.98	46.85	439,614	+0.31(+0.67%)
Aug 27, 2018	47.06	47.40	46.45	46.54	487,582	-0.29(-0.62%)
Aug 24, 2018	46.95	47.34	46.71	46.84	566,015	-0.14(-0.30%)
Aug 23, 2018	46.80	47.00	46.25	46.98	421,965	+0.18(+0.38%)
Aug 22, 2018	46.54	47.10	46.54	46.80	445,285	+0.26(+0.55%)
Aug 21, 2018	46.44	47.15	46.26	46.54	519,292	+0.33(+0.71%)
Aug 20, 2018	45.63	46.38	45.53	46.22	608,840	+0.73(+1.60%)
Aug 17, 2018	44.48	45.63	44.46	45.49	765,254	+0.86(+1.93%)
Aug 16, 2018	44.93	45.19	44.58	44.63	386,771	-0.15(-0.34%)
Aug 15, 2018	44.48	45.12	44.34	44.78	537,163	+0.16(+0.36%)
Aug 14, 2018	44.02	44.78	43.76	44.62	668,336	+0.79(+1.80%)
Aug 13, 2018	43.25	43.95	43.19	43.83	618,399	+0.48(+1.10%)
Aug 10, 2018	43.23	43.87	43.09	43.36	630,894	-0.18(-0.42%)
Aug 09, 2018	43.72	44.16	43.47	43.54	695,050	-0.11(-0.26%)
Aug 08, 2018	43.63	43.82	43.16	43.66	1,172,974	+0.01(+0.02%)
Aug 07, 2018	44.59	44.67	43.63	43.65	801,632	-0.77(-1.72%)
Aug 06, 2018	43.97	44.68	43.83	44.41	1,001,935	+0.66(+1.51%)
Aug 03, 2018	44.08	44.19	43.40	43.75	1,241,800	-0.41(-0.92%)
Aug 02, 2018	42.90	44.25	42.33	44.16	2,037,920	+0.96(+2.22%)
Aug 01, 2018	43.85	44.37	42.29	43.20	7,922,036	-6.14(-12.44%)
Jul 31, 2018	49.74	50.27	48.77	49.33	2,244,267	-1.03(-2.05%)
Jul 30, 2018	52.25	52.28	50.21	50.36	1,020,402	-1.81(-3.46%)
Jul 27, 2018	52.50	53.00	51.93	52.17	1,091,317	-0.11(-0.22%)
Jul 26, 2018	51.72	52.46	50.97	52.28	591,893	+0.57(+1.11%)
Jul 25, 2018	51.40	51.77	50.82	51.71	791,439	+0.37(+0.72%)
Jul 24, 2018	52.75	52.75	50.95	51.34	1,101,349	-1.07(-2.05%)
Jul 23, 2018	52.13	52.60	51.61	52.42	697,828	+0.42(+0.81%)
Jul 20, 2018	52.34	52.57	51.63	51.99	534,976	-0.40(-0.76%)
Jul 19, 2018	51.52	52.50	51.52	52.39	621,512	+0.84(+1.62%)
Jul 18, 2018	50.53	51.77	50.53	51.55	796,680	+1.25(+2.49%)
Jul 17, 2018	49.97	50.51	49.40	50.30	757,621	+0.23(+0.46%)
Jul 16, 2018	50.51	50.92	49.38	50.07	572,653	-0.61(-1.20%)
Jul 13, 2018	50.57	50.95	50.37	50.68	858,112	+0.18(+0.37%)
Jul 12, 2018		51.16	50.28	50.50	660,178	+0.22(+0.44%)
Jul 11, 2018	49.10	50.50	49.10	50.28	696,142	+0.18(+0.37%)
Jul 10, 2018	50.76	50.76	49.73	50.09	722,610	-0.10(-0.19%)
Jul 09, 2018	50.36	50.61	50.08	50.19	505,651	-0.05(-0.11%)
Jul 06, 2018	50.05	50.62	49.46	50.24	940,727	+0.33(+0.67%)
Jul 05, 2018	49.68	50.14	49.39	49.91	529,681	+0.36(+0.73%)
Jul 03, 2018		49.55	49.55	49.55	0	+0.45(+0.91%)