Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	42.60	42.91	41.49	41.54	1,538,615	-1.07(-2.51%)
Apr 29, 2015	43.42	43.53	42.02	42.61	1,439,490	-1.23(-2.82%)
Apr 28, 2015	43.57	44.21	43.21	43.85	1,424,601	+0.31(+0.72%)
Apr 27, 2015	43.92	44.05	43.32	43.53	1,358,464	-0.37(-0.85%)
Apr 24, 2015	43.72	44.15	43.67	43.91	1,266,173	+0.46(+1.07%)
Apr 23, 2015	44.69	44.73	42.61	43.44	3,671,236	+1.96(+4.74%)
Apr 22, 2015	40.86	41.70	40.51	41.48	2,718,894	+0.70(+1.71%)
Apr 21, 2015	40.53	40.87	40.14	40.78	1,003,309	+0.34(+0.84%)
Apr 20, 2015	40.49	40.79	40.23	40.44	955,269	+0.12(+0.31%)
Apr 17, 2015	40.16	40.52	39.87	40.32	933,599	-0.04(-0.10%)
Apr 16, 2015	40.04	40.91	40.03	40.36	1,021,238	+0.27(+0.68%)
Apr 15, 2015	40.37	40.69	39.91	40.09	781,430	-0.20(-0.49%)
Apr 14, 2015	40.43	40.53	39.92	40.28	539,055	-0.15(-0.37%)
Apr 13, 2015	40.57	40.98	40.34	40.43	396,238	-0.27(-0.67%)
Apr 10, 2015	40.68	41.11	40.54	40.71	528,134	+0.22(+0.53%)
Apr 09, 2015	40.78	41.22	40.23	40.49	659,378	-0.41(-0.99%)
Apr 08, 2015	39.94	40.94	39.91	40.90	670,628	+1.04(+2.60%)
Apr 07, 2015	40.09	40.12	39.70	39.86	801,154	-0.25(-0.62%)
Apr 06, 2015	40.13	40.73	39.94	40.11	802,533	-0.33(-0.82%)
Apr 02, 2015	40.81	40.44	40.44	40.44	592,109	-0.24(-0.59%)
Apr 01, 2015	40.82	40.82	40.15	40.68	536,863	-0.20(-0.49%)
Mar 31, 2015	40.81	41.15	40.70	40.88	706,354	-0.12(-0.28%)
Mar 30, 2015	40.62	41.15	40.62	41.00	682,642	+0.56(+1.39%)
Mar 27, 2015	40.16	41.01	40.16	40.43	688,267	+0.40(+0.99%)
Mar 26, 2015	40.02	40.19	39.70	40.04	655,200	-0.21(-0.51%)
Mar 25, 2015	40.85	41.01	40.23	40.24	479,612	-0.63(-1.54%)
Mar 24, 2015	41.01	41.07	40.57	40.87	719,479	-0.15(-0.36%)
Mar 23, 2015	40.60	41.08	40.28	41.02	862,992	+0.32(+0.79%)
Mar 20, 2015	40.74	40.89	40.19	40.70	872,499	+0.24(+0.59%)
Mar 19, 2015	40.33	40.86	40.33	40.46	549,548	+0.16(+0.39%)
Mar 18, 2015	40.79	40.84	40.12	40.30	685,426	-0.45(-1.10%)
Mar 17, 2015	40.39	40.81	40.26	40.75	737,579	+0.41(+1.03%)
Mar 16, 2015	40.35	40.64	40.09	40.33	460,611	+0.23(+0.58%)
Mar 13, 2015	40.55	40.59	39.89	40.10	538,086	-0.31(-0.76%)
Mar 12, 2015	39.43	40.48	39.27	40.41	722,156	+1.19(+3.04%)
Mar 11, 2015	39.48	39.61	39.07	39.22	784,517	-0.20(-0.50%)
Mar 10, 2015	39.54	39.74	39.23	39.41	918,839	-0.07(-0.17%)
Mar 09, 2015	39.18	39.87	39.18	39.48	805,873	+0.37(+0.95%)
Mar 06, 2015	39.71	39.90	39.06	39.11	1,135,803	-0.68(-1.71%)
Mar 05, 2015	39.14	40.11	39.14	39.79	1,187,393	-0.06(-0.15%)
Mar 04, 2015	39.99	40.37	39.78	39.85	910,751	-0.52(-1.29%)
Mar 03, 2015	40.33	40.47	40.19	40.37	846,514	+0.01(+0.02%)
Mar 02, 2015	39.46	40.71	39.33	40.36	1,798,518	+0.98(+2.48%)
Feb 27, 2015	40.26	40.26	39.35	39.38	1,337,158	-0.94(-2.32%)
Feb 26, 2015	40.82	40.82	39.85	40.32	845,020	-0.44(-1.08%)
Feb 25, 2015	40.77	41.06	40.43	40.76	796,754	-0.23(-0.57%)
Feb 24, 2015	41.00	41.43	40.75	40.99	933,719	+0.02(+0.06%)
Feb 23, 2015	40.57	41.04	40.54	40.96	754,477	+0.31(+0.76%)
Feb 20, 2015	40.93	40.94	40.07	40.65	976,116	-0.16(-0.38%)
Feb 19, 2015	40.60	41.21	40.51	40.81	1,977,577	+0.34(+0.84%)
Feb 18, 2015	39.95	40.62	39.93	40.47	1,124,784	+0.63(+1.58%)
Feb 17, 2015	39.97	40.20	39.59	39.84	1,514,908	+0.02(+0.04%)
Feb 13, 2015	40.52	39.83	39.83	39.83	1,907,130	-0.86(-2.11%)
Feb 12, 2015	40.21	40.70	38.42	40.69	6,652,021	-3.12(-7.13%)
Feb 11, 2015	44.73	44.85	43.61	43.81	1,882,577	-0.90(-2.01%)
Feb 10, 2015	44.21	44.86	43.98	44.71	860,961	+1.00(+2.29%)
Feb 09, 2015	44.07	44.34	43.61	43.71	621,933	-0.64(-1.45%)
Feb 06, 2015	43.72	44.51	43.41	44.35	901,649	+0.65(+1.49%)
Feb 05, 2015	43.85	44.15	43.53	43.70	673,632	-0.06(-0.13%)
Feb 04, 2015	43.29	44.03	43.06	43.76	735,289	+0.47(+1.09%)
Feb 03, 2015	43.07	43.69	42.88	43.29	581,528	+0.29(+0.67%)