Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	37.39	37.25	37.25	37.25	436,178	-0.10(-0.27%)
Aug 28, 2014	37.13	37.55	36.92	37.35	810,753	+0.20(+0.54%)
Aug 27, 2014	37.43	37.50	37.07	37.15	358,878	-0.27(-0.71%)
Aug 26, 2014	37.48	37.73	37.35	37.42	551,694	-0.05(-0.13%)
Aug 25, 2014	37.13	37.50	36.96	37.47	600,693	+0.61(+1.65%)
Aug 22, 2014	36.98	37.11	36.84	36.86	503,006	-0.10(-0.28%)
Aug 21, 2014	36.08	36.91	36.05	36.96	1,163,149	+0.11(+0.29%)
Aug 20, 2014	36.80	37.05	36.37	36.86	1,175,971	-0.47(-1.27%)
Aug 19, 2014	37.04	37.40	37.04	37.33	564,153	+0.30(+0.82%)
Aug 18, 2014	36.86	37.09	36.84	37.03	443,736	+0.43(+1.17%)
Aug 15, 2014	36.91	36.91	36.37	36.60	884,348	-0.12(-0.32%)
Aug 14, 2014	36.62	36.86	36.47	36.72	621,431	+0.10(+0.27%)
Aug 13, 2014	36.27	36.78	36.21	36.62	577,293	+0.42(+1.17%)
Aug 12, 2014	36.24	36.24	36.01	36.19	539,695	-0.11(-0.30%)
Aug 11, 2014	36.21	36.40	35.97	36.30	469,029	+0.29(+0.81%)
Aug 08, 2014	35.96	36.18	35.89	36.01	644,940	+0.03(+0.09%)
Aug 07, 2014	36.04	36.28	35.83	35.98	701,772	+0.13(+0.37%)
Aug 06, 2014	35.41	36.00	35.37	35.85	552,571	+0.29(+0.82%)
Aug 05, 2014	35.51	35.85	35.40	35.55	714,848	-0.19(-0.53%)
Aug 04, 2014	35.47	35.82	35.26	35.75	991,974	+0.34(+0.95%)
Aug 01, 2014	35.43	35.53	35.13	35.41	954,456	+0.01(+0.02%)
Jul 31, 2014	35.48	35.84	35.39	35.40	823,310	-0.50(-1.38%)
Jul 30, 2014	36.14	36.19	35.62	35.90	711,980	-0.05(-0.14%)
Jul 29, 2014	35.86	36.16	35.83	35.95	1,108,323	+0.20(+0.55%)
Jul 28, 2014	35.86	35.95	35.68	35.75	893,619	-0.02(-0.07%)
Jul 25, 2014	35.60	35.94	35.60	35.77	1,148,127	-0.07(-0.18%)
Jul 24, 2014	35.89	36.31	35.26	35.84	2,859,203	-0.45(-1.25%)
Jul 23, 2014	36.62	36.76	36.08	36.29	1,722,796	-0.30(-0.81%)
Jul 22, 2014	36.57	36.77	36.33	36.59	929,738	+0.31(+0.86%)
Jul 21, 2014	36.48	36.67	36.20	36.28	687,870	-0.41(-1.13%)
Jul 18, 2014	36.37	37.04	36.27	36.69	892,773	+0.31(+0.86%)
Jul 17, 2014	36.90	37.14	36.20	36.38	1,192,488	-0.65(-1.76%)
Jul 16, 2014	37.31	37.31	36.53	37.03	1,493,792	-0.02(-0.07%)
Jul 15, 2014	37.75	37.76	36.96	37.05	1,659,293	-0.88(-2.33%)
Jul 14, 2014	38.22	38.22	37.69	37.94	1,191,539	+0.04(+0.11%)
Jul 11, 2014	37.97	38.18	37.61	37.90	1,071,194	-0.36(-0.95%)
Jul 10, 2014	38.10	38.43	37.98	38.26	842,966	-0.34(-0.88%)
Jul 09, 2014	37.52	38.62	37.52	38.60	792,714	+0.41(+1.08%)
Jul 08, 2014	38.58	38.62	38.09	38.18	755,736	-0.45(-1.18%)
Jul 07, 2014	38.66	38.72	38.43	38.64	854,106	-0.06(-0.15%)
Jul 03, 2014	38.42	38.70	38.70	38.70	326,913	+0.27(+0.71%)
Jul 02, 2014	38.63	38.79	38.35	38.42	413,946	-0.26(-0.66%)
Jul 01, 2014	38.35	38.97	38.35	38.68	853,638	+0.35(+0.93%)
Jun 30, 2014	38.83	38.87	38.19	38.32	721,991	-0.61(-1.57%)
Jun 27, 2014	38.75	39.03	38.57	38.94	842,290	+0.03(+0.08%)
Jun 26, 2014	38.82	38.93	38.59	38.90	903,446	+0.02(+0.04%)
Jun 25, 2014	38.38	38.91	38.28	38.89	723,570	+0.41(+1.07%)
Jun 24, 2014	38.51	38.89	38.37	38.47	1,076,467	-0.08(-0.21%)
Jun 23, 2014	38.31	38.58	38.09	38.56	761,086	+0.32(+0.84%)
Jun 20, 2014	38.28	38.31	37.87	38.23	1,098,439	+0.05(+0.13%)
Jun 19, 2014	38.14	38.50	38.08	38.18	929,963	+0.16(+0.42%)
Jun 18, 2014	38.23	38.36	37.65	38.02	1,004,242	-0.21(-0.54%)
Jun 17, 2014	38.25	38.67	38.13	38.23	1,394,163	-0.31(-0.80%)
Jun 16, 2014	38.39	38.64	38.39	38.54	923,947	+0.04(+0.11%)
Jun 13, 2014	38.23	38.55	37.99	38.50	785,607	+0.39(+1.02%)
Jun 12, 2014	38.13	38.35	37.97	38.11	584,090	-0.11(-0.28%)
Jun 11, 2014	38.18	38.46	38.07	38.22	363,918	-0.12(-0.30%)
Jun 10, 2014	38.66	38.66	38.23	38.33	405,543	-0.45(-1.15%)
Jun 06, 2014	38.81	38.94	38.57	38.78	606,365	+0.22(+0.58%)
Jun 05, 2014	37.90	38.56	37.69	38.56	596,567	+0.66(+1.74%)
Jun 04, 2014	37.65	37.94	37.52	37.90	454,389	+0.14(+0.37%)
Jun 03, 2014	37.46	37.91	37.46	37.75	877,702	+0.00(+0.00%)