Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.53	38.21	37.25	38.06	936,621	+0.72(+1.93%)
Sep 27, 2019	37.33	37.73	37.10	37.34	653,536	+0.04(+0.10%)
Sep 26, 2019	36.93	37.38	36.79	37.30	664,240	+0.44(+1.19%)
Sep 25, 2019	36.45	37.20	36.45	36.87	791,107	+0.29(+0.80%)
Sep 24, 2019	36.83	36.88	36.37	36.57	553,992	-0.04(-0.10%)
Sep 23, 2019	36.41	36.89	36.36	36.61	509,121	+0.05(+0.15%)
Sep 20, 2019	37.10	37.44	36.04	36.55	1,050,279	-0.60(-1.62%)
Sep 19, 2019	38.18	38.32	37.08	37.16	981,849	-1.60(-4.12%)
Sep 18, 2019	39.04	39.04	38.28	38.76	644,133	-0.17(-0.45%)
Sep 17, 2019	39.33	39.59	38.45	38.93	618,532	-0.34(-0.86%)
Sep 16, 2019	38.63	39.50	38.33	39.27	669,851	+0.38(+0.99%)
Sep 13, 2019	38.55	39.40	38.43	38.88	749,136	+0.38(+1.00%)
Sep 12, 2019	39.69	39.69	38.43	38.50	1,057,686	-0.77(-1.95%)
Sep 11, 2019	39.50	39.67	38.84	39.27	848,056	-0.26(-0.67%)
Sep 10, 2019	38.17	39.71	37.65	39.53	957,225	+1.17(+3.05%)
Sep 09, 2019	36.71	38.45	36.68	38.36	1,311,528	+1.85(+5.08%)
Sep 06, 2019	37.87	37.87	36.48	36.51	989,393	+0.31(+0.86%)
Sep 05, 2019	35.95	36.76	35.82	36.20	776,513	+0.80(+2.27%)
Sep 04, 2019	35.45	35.69	34.98	35.40	661,944	+0.05(+0.16%)
Sep 03, 2019	34.55	35.48	34.40	35.34	908,134	+0.65(+1.87%)
Aug 30, 2019	34.94	35.21	34.54	34.69	869,374	+0.01(+0.03%)
Aug 29, 2019	34.42	34.87	34.35	34.68	634,381	+0.61(+1.80%)
Aug 28, 2019	33.20	34.44	33.08	34.07	969,978	+0.85(+2.56%)
Aug 27, 2019	34.00	34.01	33.14	33.22	811,503	-0.56(-1.65%)
Aug 26, 2019	34.22	34.30	33.45	33.78	741,099	-0.25(-0.72%)
Aug 23, 2019	34.25	34.89	33.91	34.03	1,028,268	-0.40(-1.17%)
Aug 22, 2019	33.06	34.66	32.74	34.43	1,239,206	+1.64(+5.01%)
Aug 21, 2019	33.71	33.71	32.72	32.78	936,932	-0.52(-1.56%)
Aug 20, 2019	33.76	33.76	32.94	33.30	658,222	-0.40(-1.19%)
Aug 19, 2019	33.79	33.97	33.10	33.71	914,229	+0.38(+1.15%)
Aug 16, 2019	33.08	33.72	33.08	33.32	785,930	+0.23(+0.69%)
Aug 15, 2019	34.30	34.30	33.01	33.09	859,550	-1.08(-3.15%)
Aug 14, 2019	35.15	35.29	34.07	34.17	1,068,854	-1.60(-4.47%)
Aug 13, 2019	35.50	36.62	35.19	35.77	928,888	+0.47(+1.32%)
Aug 12, 2019	36.18	36.40	35.10	35.30	1,160,736	-0.93(-2.57%)
Aug 09, 2019	37.58	37.65	36.19	36.24	683,827	-1.09(-2.91%)
Aug 08, 2019	36.95	37.57	36.85	37.32	704,053	+0.61(+1.65%)
Aug 07, 2019	36.80	36.98	36.01	36.72	1,578,236	-0.33(-0.90%)
Aug 06, 2019	38.16	38.33	37.00	37.05	948,589	-0.91(-2.41%)
Aug 05, 2019	37.86	38.30	37.65	37.96	860,589	-0.38(-0.99%)
Aug 02, 2019	39.81	40.11	38.11	38.34	1,232,702	-1.68(-4.20%)
Aug 01, 2019	38.85	40.33	36.83	40.03	1,869,736	+1.05(+2.69%)
Jul 31, 2019	40.16	40.23	38.68	38.98	1,689,599	-1.28(-3.19%)
Jul 30, 2019	40.24	40.52	39.88	40.26	1,068,434	-0.07(-0.18%)
Jul 29, 2019	39.65	40.36	39.55	40.33	866,579	+0.66(+1.66%)
Jul 26, 2019	39.09	39.79	38.68	39.67	749,811	+0.14(+0.34%)
Jul 25, 2019	40.10	40.23	39.33	39.54	705,815	-0.56(-1.40%)
Jul 24, 2019	39.67	40.24	39.63	40.10	692,648	+0.35(+0.89%)
Jul 23, 2019	39.38	39.75	39.16	39.75	720,657	+0.50(+1.27%)
Jul 22, 2019	39.46	39.92	39.17	39.25	1,012,923	-0.52(-1.30%)
Jul 19, 2019	39.86	40.07	39.71	39.76	434,369	-0.16(-0.41%)
Jul 18, 2019	39.72	40.12	39.19	39.93	761,616	+0.08(+0.20%)
Jul 17, 2019	39.69	40.06	39.47	39.85	717,688	+0.15(+0.39%)
Jul 16, 2019	39.57	39.98	39.37	39.69	526,921	+0.04(+0.09%)
Jul 15, 2019	38.94	39.83	38.75	39.66	830,123	+0.78(+2.00%)
Jul 12, 2019	38.71	39.12	38.56	38.88	539,590	+0.32(+0.82%)
Jul 11, 2019	38.62	38.90	38.11	38.56	785,668	-0.03(-0.07%)
Jul 10, 2019	38.90	39.01	38.13	38.59	581,035	-0.28(-0.72%)
Jul 09, 2019	39.09	39.20	38.33	38.87	597,311	-0.36(-0.92%)
Jul 08, 2019	39.68	39.94	38.96	39.23	401,903	-0.59(-1.48%)
Jul 05, 2019	39.07	39.95	39.07	39.82	460,121	+0.63(+1.62%)
Jul 03, 2019	38.90	39.33	38.82	39.19	280,405	+0.32(+0.81%)
Jul 02, 2019	39.03	39.09	38.54	38.87	544,941	-0.13(-0.32%)