Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		34.52	34.52	34.52	598,188	+0.55(+1.62%)
Dec 30, 2020	34.45	35.02	33.64	33.97	598,188	-0.48(-1.38%)
Dec 29, 2020	35.13	35.13	34.10	34.45	668,588	-0.34(-0.99%)
Dec 28, 2020	35.00	35.48	34.56	34.79	767,578	+0.13(+0.38%)
Dec 24, 2020	34.80	35.24	34.20	34.66	399,478	-0.26(-0.75%)
Dec 23, 2020	34.81	35.47	34.46	34.92	658,765	+0.43(+1.24%)
Dec 22, 2020	34.87	34.95	34.20	34.49	626,489	-0.29(-0.83%)
Dec 21, 2020	34.18	35.04	33.33	34.78	895,090	-0.10(-0.29%)
Dec 18, 2020	34.46	35.57	34.25	34.88	1,680,795	+0.19(+0.54%)
Dec 17, 2020	34.85	34.89	34.10	34.70	866,613	+0.45(+1.31%)
Dec 16, 2020	34.19	35.49	34.07	34.25	988,002	-0.56(-1.61%)
Dec 15, 2020	33.13	34.83	33.01	34.81	1,081,536	+1.84(+5.59%)
Dec 14, 2020	34.77	35.04	32.96	32.96	1,405,097	-1.66(-4.79%)
Dec 11, 2020	35.02	35.50	33.82	34.62	632,982	-0.88(-2.47%)
Dec 10, 2020	34.52	35.57	34.31	35.50	544,819	+0.25(+0.71%)
Dec 09, 2020	35.19	35.75	34.67	35.25	794,248	+0.37(+1.07%)
Dec 08, 2020	33.74	35.12	33.69	34.87	851,121	+0.74(+2.16%)
Dec 07, 2020	35.54	35.81	33.71	34.14	1,410,888	-1.84(-5.10%)
Dec 04, 2020	36.79	37.48	35.78	35.97	1,100,955	-0.75(-2.05%)
Dec 03, 2020	36.16	37.21	35.56	36.73	1,042,288	+0.59(+1.62%)
Dec 02, 2020	35.68	36.22	35.15	36.14	789,617	+0.04(+0.10%)
Dec 01, 2020	35.41	36.42	35.31	36.10	1,469,725	+1.19(+3.41%)
Nov 30, 2020	34.32	35.58	33.98	34.91	1,826,224	+0.24(+0.70%)
Nov 27, 2020	34.91	35.11	34.43	34.67	441,992	-0.20(-0.56%)
Nov 25, 2020	34.54	35.29	34.11	34.86	913,401	-0.21(-0.61%)
Nov 24, 2020	33.34	35.34	33.07	35.08	1,593,094	+2.43(+7.45%)
Nov 23, 2020	33.03	33.21	32.02	32.65	1,401,625	+0.23(+0.72%)
Nov 20, 2020	33.27	33.38	31.94	32.41	1,679,936	-1.17(-3.49%)
Nov 19, 2020	33.44	33.84	32.90	33.59	1,072,421	-0.08(-0.25%)
Nov 18, 2020	33.68	34.56	33.27	33.67	1,018,907	+0.23(+0.70%)
Nov 17, 2020	33.37	34.05	32.88	33.44	841,023	-0.53(-1.56%)
Nov 16, 2020	34.90	35.16	33.66	33.97	2,220,153	+1.27(+3.87%)
Nov 13, 2020	32.23	32.72	31.73	32.70	1,271,332	+1.26(+4.00%)
Nov 12, 2020	32.07	32.74	30.91	31.45	1,530,243	-1.54(-4.66%)
Nov 11, 2020	35.02	35.38	32.65	32.98	1,470,343	-2.16(-6.15%)
Nov 10, 2020	34.98	35.36	33.55	35.14	1,429,882	+0.69(+2.00%)
Nov 09, 2020	32.99	36.84	32.41	34.45	4,711,468	+5.52(+19.09%)
Nov 06, 2020	29.56	30.13	28.85	28.93	795,844	-0.80(-2.69%)
Nov 05, 2020	29.64	30.51	29.20	29.73	805,485	+0.55(+1.88%)
Nov 04, 2020	28.47	29.70	28.30	29.18	696,842	+0.45(+1.56%)
Nov 03, 2020	28.18	28.92	27.98	28.74	759,259	+0.88(+3.14%)
Nov 02, 2020	27.95	28.17	27.15	27.86	1,340,768	+0.18(+0.64%)
Oct 30, 2020	29.54	30.26	27.19	27.68	2,427,576	-0.20(-0.73%)
Oct 29, 2020	27.07	28.07	26.55	27.89	1,488,257	+0.83(+3.06%)
Oct 28, 2020	27.30	28.11	26.97	27.06	1,164,590	-1.29(-4.53%)
Oct 27, 2020	28.54	29.35	28.04	28.34	1,248,675	-0.20(-0.69%)
Oct 26, 2020	29.98	30.13	27.95	28.54	1,344,959	-1.94(-6.36%)
Oct 23, 2020	31.38	31.49	29.47	30.48	1,536,506	-0.62(-2.01%)
Oct 22, 2020	29.65	31.18	29.65	31.10	1,006,442	+1.43(+4.84%)
Oct 21, 2020	30.27	30.66	29.16	29.67	1,581,428	-0.64(-2.12%)
Oct 20, 2020	30.45	30.73	29.80	30.31	1,382,830	+0.22(+0.74%)
Oct 19, 2020	28.85	31.19	28.66	30.09	3,000,553	+1.70(+5.97%)
Oct 16, 2020	28.95	29.03	28.23	28.39	734,005	-0.34(-1.20%)
Oct 15, 2020	27.29	29.03	27.25	28.74	1,822,096	+0.67(+2.39%)
Oct 14, 2020	27.76	28.17	27.67	28.07	1,052,726	+0.36(+1.31%)
Oct 13, 2020	27.87	27.94	27.21	27.70	1,504,497	-0.44(-1.56%)
Oct 12, 2020	29.67	29.67	27.90	28.14	1,723,153	-1.36(-4.61%)
Oct 09, 2020	29.34	29.90	29.29	29.50	1,622,714	+0.51(+1.77%)
Oct 08, 2020	28.17	29.11	27.55	28.99	1,089,772	+1.24(+4.46%)
Oct 07, 2020	27.67	28.04	27.03	27.75	1,263,124	+0.51(+1.88%)
Oct 06, 2020	27.48	28.62	27.19	27.24	1,555,976	-0.26(-0.95%)
Oct 05, 2020	27.57	27.88	27.04	27.50	1,228,010	+0.21(+0.79%)
Oct 02, 2020	25.74	27.41	25.46	27.28	1,396,082	+0.64(+2.41%)