Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.72	37.72	37.47	37.61	732,720	-0.02(-0.04%)
May 29, 2014	38.15	38.27	37.53	37.62	621,166	-0.39(-1.01%)
May 28, 2014	37.74	38.21	37.74	38.01	909,299	+0.21(+0.56%)
May 27, 2014	37.59	37.96	37.38	37.79	709,016	+0.48(+1.27%)
May 23, 2014	36.88	37.32	37.32	37.32	596,594	+0.30(+0.81%)
May 22, 2014	36.50	37.64	36.46	37.02	320,012	+0.58(+1.59%)
May 21, 2014	36.39	36.60	35.97	36.44	534,362	+0.19(+0.52%)
May 20, 2014	36.40	36.51	35.92	36.25	708,838	-0.16(-0.45%)
May 19, 2014	36.29	36.52	36.15	36.42	323,400	+0.00(+0.00%)
May 16, 2014	36.22	36.53	35.83	36.42	539,351	+0.12(+0.34%)
May 15, 2014	36.27	36.33	35.73	36.29	1,287,735	-0.20(-0.56%)
May 14, 2014	36.70	36.92	36.42	36.50	1,541,225	-0.16(-0.45%)
May 13, 2014	36.75	36.90	36.40	36.66	601,535	-0.14(-0.38%)
May 12, 2014	36.29	36.92	36.13	36.80	929,893	+0.80(+2.23%)
May 09, 2014	36.09	36.33	35.85	36.00	801,693	-0.18(-0.50%)
May 08, 2014	36.40	36.83	36.02	36.18	581,306	-0.22(-0.61%)
May 07, 2014	36.47	36.74	35.96	36.40	775,943	-0.06(-0.16%)
May 06, 2014	36.82	37.06	36.44	36.46	536,469	-0.50(-1.35%)
May 05, 2014	36.73	37.18	36.57	36.96	756,984	-0.12(-0.33%)
May 02, 2014	37.25	37.83	37.05	37.08	790,707	-0.18(-0.48%)
May 01, 2014	36.89	37.30	36.60	37.26	1,221,927	+0.57(+1.56%)
Apr 30, 2014	36.52	36.95	36.22	36.69	1,367,876	+0.01(+0.02%)
Apr 29, 2014	36.40	36.82	36.21	36.68	921,193	+0.46(+1.26%)
Apr 28, 2014	36.94	37.24	35.87	36.22	1,623,154	-0.76(-2.06%)
Apr 25, 2014	37.36	37.66	36.86	36.98	966,144	-0.53(-1.42%)
Apr 24, 2014	38.25	38.34	37.08	37.51	2,140,762	-0.74(-1.92%)
Apr 23, 2014	38.78	39.09	38.24	38.25	1,385,808	-0.98(-2.50%)
Apr 22, 2014	38.74	39.33	38.59	39.23	901,912	+0.58(+1.50%)
Apr 21, 2014	38.27	38.77	38.18	38.65	768,757	+0.26(+0.68%)
Apr 17, 2014	38.79	38.39	38.39	38.39	696,080	-0.42(-1.07%)
Apr 16, 2014	38.72	38.96	38.46	38.80	493,914	+0.26(+0.68%)
Apr 15, 2014	38.52	38.81	37.94	38.54	878,282	+0.17(+0.45%)
Apr 14, 2014	38.13	38.82	37.89	38.37	790,625	+0.67(+1.78%)
Apr 11, 2014	37.75	38.36	37.51	37.70	778,315	-0.36(-0.94%)
Apr 10, 2014	38.95	39.01	38.05	38.06	976,691	-0.96(-2.45%)
Apr 09, 2014	38.76	39.12	38.49	39.02	553,238	+0.41(+1.06%)
Apr 08, 2014	38.25	38.75	37.91	38.61	763,771	+0.49(+1.29%)
Apr 07, 2014	38.54	38.71	37.90	38.12	892,408	-0.40(-1.04%)
Apr 04, 2014	39.64	39.73	38.49	38.52	961,159	-0.87(-2.20%)
Apr 03, 2014	39.81	40.13	39.36	39.39	499,479	-0.43(-1.07%)
Apr 02, 2014	39.94	40.06	39.65	39.81	771,573	-0.07(-0.18%)
Apr 01, 2014	39.08	39.94	39.02	39.88	1,050,519	+0.96(+2.46%)
Mar 31, 2014	38.31	39.00	38.13	38.93	825,243	+0.87(+2.30%)
Mar 28, 2014	38.13	38.71	38.01	38.05	759,768	-0.07(-0.19%)
Mar 27, 2014	38.18	38.60	37.99	38.13	485,381	-0.18(-0.47%)
Mar 26, 2014	39.07	39.15	38.30	38.31	486,044	-0.51(-1.31%)
Mar 25, 2014	39.07	39.29	38.71	38.81	555,043	-0.05(-0.13%)
Mar 24, 2014	39.49	39.74	38.75	38.86	553,449	-0.68(-1.72%)
Mar 21, 2014	40.02	40.28	39.52	39.54	854,736	-0.29(-0.72%)
Mar 20, 2014	39.34	39.83	39.24	39.83	638,425	+0.49(+1.25%)
Mar 19, 2014	39.72	39.88	39.07	39.34	481,575	-0.43(-1.09%)
Mar 18, 2014	39.82	40.02	39.65	39.77	486,659	+0.05(+0.12%)
Mar 17, 2014	40.05	40.13	39.66	39.72	600,138	-0.15(-0.37%)
Mar 14, 2014	38.96	39.92	38.86	39.87	1,149,373	+0.79(+2.03%)
Mar 13, 2014	40.19	40.22	38.82	39.07	952,694	-0.96(-2.39%)
Mar 12, 2014	39.30	40.15	39.25	40.03	1,126,263	+0.47(+1.20%)
Mar 11, 2014	39.79	40.16	39.43	39.56	700,401	-0.11(-0.29%)
Mar 10, 2014	39.76	39.96	39.48	39.67	647,209	-0.03(-0.08%)
Mar 07, 2014	39.59	39.73	39.09	39.70	738,784	+0.32(+0.81%)
Mar 06, 2014	39.17	39.57	39.11	39.39	911,339	+0.41(+1.05%)
Mar 05, 2014	39.47	39.58	38.83	38.98	1,197,631	-0.52(-1.32%)
Mar 04, 2014	38.84	39.60	38.82	39.50	1,600,579	+1.10(+2.85%)