Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	46.09	46.62	45.31	45.60	959,788	-1.05(-2.25%)
Aug 28, 2015	46.33	46.88	46.30	46.65	1,183,166	+0.25(+0.54%)
Aug 27, 2015	45.51	46.61	45.51	46.40	916,697	+1.16(+2.56%)
Aug 26, 2015	45.30	45.48	44.32	45.24	786,452	+0.75(+1.68%)
Aug 25, 2015	44.70	45.23	44.22	44.49	840,127	+0.45(+1.01%)
Aug 24, 2015	43.52	45.64	42.03	44.04	1,383,871	-1.30(-2.87%)
Aug 21, 2015	45.70	46.08	45.15	45.35	862,810	-1.04(-2.25%)
Aug 20, 2015	46.61	46.96	46.32	46.39	436,730	-0.65(-1.38%)
Aug 19, 2015	47.46	47.58	46.84	47.04	589,593	-0.43(-0.90%)
Aug 18, 2015	48.14	48.37	47.28	47.46	454,784	-0.68(-1.41%)
Aug 17, 2015	47.67	48.39	47.54	48.14	364,696	+0.17(+0.35%)
Aug 14, 2015	47.77	48.29	47.68	47.98	388,173	+0.03(+0.05%)
Aug 13, 2015	47.62	48.24	47.54	47.95	736,665	+0.54(+1.13%)
Aug 12, 2015	47.02	47.46	46.50	47.41	623,697	+0.02(+0.04%)
Aug 11, 2015	46.67	47.42	46.36	47.40	877,007	+0.70(+1.49%)
Aug 10, 2015	47.77	48.04	46.57	46.70	1,004,431	-0.79(-1.66%)
Aug 07, 2015	47.34	47.51	46.77	47.49	729,192	-0.04(-0.09%)
Aug 06, 2015	48.79	48.96	47.31	47.53	866,252	-1.34(-2.75%)
Aug 05, 2015	48.97	49.46	48.83	48.88	484,218	+0.02(+0.03%)
Aug 04, 2015	48.38	48.92	48.16	48.86	686,324	+0.51(+1.06%)
Aug 03, 2015	48.31	48.46	47.92	48.35	770,542	-0.00(-0.00%)
Jul 31, 2015	48.47	48.80	48.13	48.35	776,483	+0.00(+0.00%)
Jul 30, 2015	47.63	48.55	47.10	48.35	898,867	+0.73(+1.53%)
Jul 29, 2015	47.31	48.09	47.31	47.62	964,941	+0.45(+0.96%)
Jul 28, 2015	46.85	47.25	46.30	47.17	779,718	+0.35(+0.75%)
Jul 27, 2015	46.65	47.22	46.38	46.81	752,490	+0.16(+0.34%)
Jul 24, 2015	47.44	47.58	46.65	46.65	922,832	-0.64(-1.35%)
Jul 23, 2015	47.59	48.65	46.92	47.29	2,814,662	+1.14(+2.47%)
Jul 22, 2015	45.44	46.45	45.38	46.15	1,940,314	+0.83(+1.83%)
Jul 21, 2015	45.18	45.42	44.65	45.32	656,149	+0.23(+0.52%)
Jul 20, 2015	44.87	45.33	44.70	45.09	783,670	+0.26(+0.58%)
Jul 17, 2015	45.31	45.42	44.58	44.83	698,542	-0.32(-0.70%)
Jul 16, 2015	45.29	45.49	45.00	45.15	846,174	-0.31(-0.68%)
Jul 15, 2015	45.96	45.96	45.38	45.46	699,068	-0.31(-0.68%)
Jul 14, 2015	46.10	46.18	45.57	45.77	661,974	-0.26(-0.56%)
Jul 13, 2015	45.71	46.10	45.50	46.03	850,988	+0.66(+1.46%)
Jul 10, 2015	45.21	45.48	45.03	45.37	607,696	+0.39(+0.86%)
Jul 09, 2015	45.47	45.83	44.90	44.98	524,915	-0.21(-0.46%)
Jul 08, 2015	45.21	45.77	44.92	45.19	843,445	-0.35(-0.76%)
Jul 07, 2015	45.11	45.57	44.70	45.54	567,460	+0.54(+1.20%)
Jul 06, 2015	44.95	45.21	44.71	45.00	589,740	-0.12(-0.26%)
Jul 02, 2015	44.99	45.11	45.11	45.11	663,556	+0.15(+0.34%)
Jul 01, 2015	45.20	45.72	44.83	44.96	1,129,625	-0.70(-1.53%)
Jun 30, 2015	45.73	45.80	45.34	45.66	494,682	+0.31(+0.67%)
Jun 29, 2015	45.99	46.14	45.30	45.36	396,569	-0.97(-2.10%)
Jun 26, 2015	46.01	46.45	45.86	46.33	964,389	+0.45(+0.99%)
Jun 25, 2015	45.93	46.04	45.47	45.88	451,329	+0.23(+0.51%)
Jun 24, 2015	45.57	45.93	45.57	45.64	435,084	-0.11(-0.24%)
Jun 23, 2015	46.38	46.45	45.55	45.75	678,801	-0.42(-0.92%)
Jun 22, 2015	46.17	46.26	45.86	46.17	425,138	+0.23(+0.50%)
Jun 19, 2015	46.13	46.17	45.71	45.94	788,828	-0.06(-0.13%)
Jun 18, 2015	45.86	46.23	45.78	46.00	561,540	+0.09(+0.20%)
Jun 17, 2015	45.85	46.02	45.55	45.91	623,884	+0.23(+0.49%)
Jun 16, 2015	45.39	45.71	45.08	45.68	866,163	+0.39(+0.85%)
Jun 15, 2015	45.13	45.52	44.66	45.30	1,507,851	-0.23(-0.50%)
Jun 12, 2015	45.05	45.78	44.86	45.52	1,939,604	+0.49(+1.10%)
Jun 11, 2015	44.89	45.25	44.62	45.03	549,666	+0.30(+0.67%)
Jun 10, 2015	44.26	45.09	43.93	44.73	716,961	+0.51(+1.16%)
Jun 09, 2015	43.98	44.32	43.77	44.22	399,120	+0.11(+0.25%)
Jun 08, 2015	44.14	44.57	44.08	44.11	704,974	-0.19(-0.43%)
Jun 05, 2015	43.52	44.39	42.96	44.30	824,882	+0.87(+2.01%)
Jun 04, 2015	43.76	43.98	43.36	43.43	355,472	-0.47(-1.07%)
Jun 03, 2015	43.59	44.09	43.36	43.90	529,178	+0.54(+1.24%)
Jun 02, 2015	43.22	43.72	43.22	43.36	453,915	-0.04(-0.10%)