Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.29	43.65	42.98	43.21	837,535	-0.16(-0.37%)
Apr 28, 2016	42.69	44.13	42.57	43.37	1,720,118	-0.09(-0.21%)
Apr 27, 2016	43.29	43.64	43.06	43.46	941,655	-0.14(-0.33%)
Apr 26, 2016	43.67	43.99	43.29	43.61	762,411	-0.01(-0.02%)
Apr 25, 2016	42.85	43.70	42.83	43.62	830,715	+0.55(+1.28%)
Apr 22, 2016	42.84	43.34	42.67	43.06	886,877	+0.37(+0.87%)
Apr 21, 2016	42.91	43.17	42.66	42.69	696,132	-0.05(-0.12%)
Apr 20, 2016	42.51	42.97	42.51	42.74	972,605	-0.03(-0.06%)
Apr 19, 2016	43.16	43.55	42.50	42.77	1,542,608	-0.65(-1.50%)
Apr 18, 2016	43.04	43.78	43.04	43.42	918,388	-0.05(-0.12%)
Apr 15, 2016	42.85	43.64	42.85	43.47	791,491	+0.33(+0.77%)
Apr 14, 2016	43.92	43.94	43.06	43.14	1,042,601	-0.64(-1.45%)
Apr 13, 2016	44.05	44.10	43.16	43.78	556,460	-0.06(-0.14%)
Apr 12, 2016	43.73	44.06	43.34	43.84	639,813	+0.25(+0.58%)
Apr 11, 2016	43.84	44.28	43.54	43.58	554,270	-0.08(-0.19%)
Apr 08, 2016	44.03	44.32	43.24	43.67	978,025	-0.45(-1.02%)
Apr 07, 2016	44.39	44.58	43.93	44.12	528,111	-0.37(-0.84%)
Apr 06, 2016	44.15	44.70	43.50	44.49	320,711	+0.29(+0.65%)
Apr 05, 2016	44.60	44.84	43.67	44.20	817,531	-0.69(-1.55%)
Apr 04, 2016	45.24	45.40	44.79	44.89	469,981	-0.41(-0.90%)
Apr 01, 2016	44.68	45.36	44.57	45.30	526,350	+0.33(+0.73%)
Mar 31, 2016	44.78	45.18	44.74	44.97	1,140,662	+0.04(+0.09%)
Mar 30, 2016	45.03	45.48	44.79	44.93	707,525	+0.06(+0.13%)
Mar 29, 2016	43.81	44.91	43.81	44.87	975,009	+1.06(+2.42%)
Mar 28, 2016	44.38	44.73	43.75	43.81	739,298	-0.44(-1.00%)
Mar 24, 2016	43.81	44.25	44.25	44.25	733,708	+0.23(+0.52%)
Mar 23, 2016	44.15	44.28	43.78	44.02	843,600	-0.32(-0.73%)
Mar 22, 2016	44.99	45.18	44.29	44.34	642,610	-0.88(-1.95%)
Mar 21, 2016	44.98	45.31	44.56	45.22	600,995	-0.03(-0.06%)
Mar 18, 2016	45.43	45.79	45.14	45.25	1,126,885	-0.07(-0.15%)
Mar 17, 2016	45.06	45.85	44.12	45.32	727,621	+0.37(+0.83%)
Mar 16, 2016	44.41	45.44	44.23	44.95	963,489	+0.35(+0.78%)
Mar 15, 2016	45.28	45.50	44.47	44.60	824,778	-0.88(-1.94%)
Mar 14, 2016	45.16	45.70	45.12	45.48	960,756	+0.16(+0.36%)
Mar 11, 2016	44.84	45.62	44.55	45.32	1,113,222	+0.52(+1.15%)
Mar 10, 2016	45.05	45.28	44.30	44.80	1,388,367	+0.08(+0.17%)
Mar 09, 2016	44.13	44.76	43.70	44.73	1,504,127	+0.78(+1.77%)
Mar 08, 2016	44.19	44.52	43.83	43.95	1,334,667	-0.36(-0.80%)
Mar 07, 2016	43.72	44.34	43.46	44.30	906,413	+0.38(+0.87%)
Mar 04, 2016	42.91	43.95	42.80	43.92	1,129,420	+1.35(+3.16%)
Mar 03, 2016	42.73	43.04	41.96	42.57	694,652	-0.38(-0.89%)
Mar 02, 2016	43.23	43.23	42.47	42.95	624,490	-0.19(-0.45%)
Mar 01, 2016	42.43	43.47	42.20	43.15	1,007,025	+0.88(+2.08%)
Feb 29, 2016	42.68	42.77	42.19	42.27	816,935	-0.33(-0.78%)
Feb 26, 2016	42.79	42.97	42.16	42.60	872,176	-0.07(-0.16%)
Feb 25, 2016	42.94	43.01	42.34	42.67	874,362	-0.02(-0.04%)
Feb 24, 2016	42.09	43.00	42.08	42.68	810,624	+0.37(+0.88%)
Feb 23, 2016	42.19	42.95	42.19	42.31	1,047,279	+0.24(+0.56%)
Feb 22, 2016	41.94	42.45	41.87	42.08	943,263	+0.48(+1.16%)
Feb 19, 2016	42.01	42.36	40.95	41.60	1,279,855	-0.57(-1.36%)
Feb 18, 2016	41.96	42.27	41.63	42.17	934,351	+0.12(+0.28%)
Feb 17, 2016	41.04	42.23	40.57	42.05	2,342,877	+0.40(+0.95%)
Feb 16, 2016	41.21	42.13	40.95	41.65	2,437,536	+0.96(+2.36%)
Feb 12, 2016	39.97	40.69	40.69	40.69	1,031,626	+0.84(+2.12%)
Feb 11, 2016	39.44	40.19	38.92	39.85	534,500	-0.10(-0.25%)
Feb 10, 2016	39.83	40.68	39.65	39.95	645,852	+0.30(+0.77%)
Feb 09, 2016	39.88	40.76	39.20	39.65	1,150,270	-0.24(-0.59%)
Feb 08, 2016	39.54	40.20	38.95	39.88	954,151	-0.02(-0.04%)
Feb 05, 2016	41.20	41.20	39.85	39.90	913,929	-1.30(-3.15%)
Feb 04, 2016	40.94	41.34	40.62	41.20	603,574	+0.09(+0.23%)
Feb 03, 2016	41.41	41.43	40.01	41.11	836,901	+0.03(+0.06%)
Feb 02, 2016	40.94	41.47	40.94	41.08	600,941	-0.35(-0.83%)