Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	38.45	39.21	38.45	38.84	1,020,941	+0.42(+1.11%)
Feb 27, 2014	38.42	38.80	38.33	38.41	857,377	-0.20(-0.53%)
Feb 26, 2014	38.72	39.03	38.43	38.62	925,197	-0.06(-0.15%)
Feb 25, 2014	38.19	39.03	38.19	38.67	1,045,741	+0.57(+1.50%)
Feb 24, 2014	37.83	38.36	37.83	38.10	644,874	+0.25(+0.65%)
Feb 21, 2014	37.98	38.18	37.67	37.86	743,225	+0.06(+0.15%)
Feb 20, 2014	37.57	38.06	37.57	37.80	871,370	+0.20(+0.54%)
Feb 19, 2014	37.29	37.85	37.29	37.60	656,177	+0.12(+0.33%)
Feb 18, 2014	37.31	37.70	37.31	37.47	763,026	+0.10(+0.26%)
Feb 14, 2014	36.91	37.38	37.38	37.38	1,072,251	+0.31(+0.84%)
Feb 13, 2014	36.71	37.28	36.01	37.07	1,874,495	+0.13(+0.35%)
Feb 12, 2014	37.14	37.48	36.70	36.94	1,506,404	-0.21(-0.57%)
Feb 11, 2014	36.66	37.23	36.52	37.15	1,090,116	+0.55(+1.49%)
Feb 10, 2014	36.42	37.11	36.37	36.60	1,233,078	+0.19(+0.51%)
Feb 07, 2014	36.20	36.56	35.86	36.41	812,769	+0.27(+0.74%)
Feb 06, 2014	35.46	36.38	35.33	36.15	844,362	+0.71(+2.00%)
Feb 05, 2014	35.33	35.64	34.82	35.44	824,750	+0.02(+0.07%)
Feb 04, 2014	35.35	35.71	35.18	35.41	994,267	+0.34(+0.98%)
Feb 03, 2014	36.27	36.49	34.93	35.07	1,926,163	-1.22(-3.37%)
Jan 31, 2014	35.80	36.55	35.43	36.29	1,109,060	-0.05(-0.13%)
Jan 30, 2014	36.26	36.57	36.01	36.34	574,823	+0.43(+1.20%)
Jan 29, 2014	36.12	36.59	35.91	35.91	872,649	-0.67(-1.83%)
Jan 28, 2014	36.37	36.72	36.24	36.58	658,726	+0.33(+0.92%)
Jan 27, 2014	37.07	37.07	36.18	36.24	1,224,777	-0.19(-0.51%)
Jan 24, 2014	36.75	37.02	36.37	36.43	1,236,159	-0.56(-1.52%)
Jan 23, 2014	37.60	37.97	36.97	36.99	1,101,912	-0.87(-2.30%)
Jan 22, 2014	37.16	37.94	36.94	37.87	2,113,915	+1.12(+3.04%)
Jan 21, 2014	36.84	37.07	36.06	36.75	1,980,358	-0.04(-0.11%)
Jan 17, 2014	37.40	36.79	36.79	36.79	2,375,103	-1.49(-3.90%)
Jan 16, 2014	38.48	39.02	38.12	38.28	911,553	-0.43(-1.12%)
Jan 15, 2014	38.68	39.11	38.55	38.71	344,061	+0.03(+0.08%)
Jan 14, 2014	38.34	38.87	38.24	38.68	594,032	+0.47(+1.24%)
Jan 13, 2014	38.65	38.83	38.04	38.21	618,140	-0.47(-1.22%)
Jan 10, 2014	38.97	39.12	38.51	38.68	471,078	+0.02(+0.04%)
Jan 09, 2014	38.49	38.80	38.37	38.66	510,571	+0.18(+0.47%)
Jan 08, 2014	38.97	39.12	38.37	38.48	1,008,799	-0.25(-0.65%)
Jan 07, 2014	38.51	39.01	38.51	38.74	363,594	+0.32(+0.83%)
Jan 06, 2014	38.89	39.00	38.39	38.42	413,979	-0.45(-1.15%)
Jan 03, 2014	38.94	39.27	38.75	38.87	398,441	-0.06(-0.15%)
Jan 02, 2014	39.36	39.36	38.73	38.92	480,121	-0.41(-1.04%)
Dec 31, 2013	39.41	39.33	39.33	39.33	459,974	-0.13(-0.33%)
Dec 30, 2013	39.47	39.67	39.33	39.46	437,276	-0.13(-0.33%)
Dec 27, 2013	39.76	39.76	39.46	39.59	507,936	-0.02(-0.06%)
Dec 26, 2013	39.76	39.87	39.57	39.62	431,407	+0.06(+0.14%)
Dec 24, 2013	39.80	39.80	39.45	39.56	419,235	-0.24(-0.61%)
Dec 23, 2013	39.68	39.80	39.43	39.80	594,647	+0.39(+0.99%)
Dec 20, 2013	38.78	39.48	38.54	39.41	1,494,545	+0.63(+1.62%)
Dec 19, 2013	39.58	39.60	38.57	38.79	830,542	-0.77(-1.94%)
Dec 18, 2013	39.01	39.57	38.63	39.55	818,187	+0.62(+1.59%)
Dec 17, 2013	39.00	39.28	38.55	38.93	678,726	-0.17(-0.44%)
Dec 16, 2013	38.65	39.15	38.63	39.10	523,940	+0.54(+1.39%)
Dec 13, 2013	38.83	38.96	38.52	38.57	591,358	-0.26(-0.67%)
Dec 12, 2013	39.14	39.26	38.75	38.83	782,624	-0.28(-0.71%)
Dec 11, 2013	39.01	39.23	38.69	39.10	689,993	+0.03(+0.08%)
Dec 10, 2013	39.72	39.80	39.07	39.07	721,000	-0.64(-1.62%)
Dec 09, 2013	39.52	39.80	39.52	39.71	640,519	+0.20(+0.52%)
Dec 06, 2013	39.53	39.93	39.38	39.51	0	+0.40(+1.02%)
Dec 05, 2013	38.86	39.39	38.76	39.11	469,032	+0.14(+0.36%)
Dec 04, 2013	38.91	39.30	38.69	38.97	422,771	-0.02(-0.06%)
Dec 03, 2013	39.09	39.28	38.77	39.00	973,462	-0.16(-0.42%)