Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.73	42.73	42.12	42.41	369,407	-0.20(-0.46%)
May 27, 2016	42.11	42.61	42.61	42.61	703,772	+0.68(+1.62%)
May 26, 2016	42.00	42.30	41.81	41.93	298,634	-0.07(-0.16%)
May 25, 2016	42.08	42.40	41.59	41.99	734,406	-0.11(-0.26%)
May 24, 2016	41.56	42.43	41.08	42.10	869,682	+0.83(+2.02%)
May 23, 2016	41.59	41.71	41.21	41.27	642,311	-0.24(-0.57%)
May 20, 2016	41.41	41.53	41.10	41.51	1,018,530	+0.31(+0.74%)
May 19, 2016	40.74	41.34	40.32	41.20	1,410,545	+0.17(+0.41%)
May 18, 2016	42.05	42.05	40.87	41.03	1,326,212	-1.18(-2.80%)
May 17, 2016	42.33	42.71	41.87	42.21	638,274	-0.16(-0.38%)
May 16, 2016	42.03	42.61	41.82	42.38	1,014,065	+0.25(+0.59%)
May 13, 2016	43.34	43.35	41.95	42.13	1,494,848	-1.12(-2.60%)
May 12, 2016	43.10	43.61	42.99	43.25	754,217	+0.20(+0.47%)
May 11, 2016	44.20	44.41	42.99	43.05	841,551	-1.26(-2.84%)
May 10, 2016	43.82	44.56	43.21	44.31	907,283	+0.48(+1.11%)
May 09, 2016	43.45	44.11	42.94	43.82	736,038	+0.82(+1.90%)
May 06, 2016	43.67	44.62	42.23	43.01	1,096,472	-0.93(-2.12%)
May 05, 2016	44.70	44.94	43.90	43.94	1,001,053	-0.80(-1.80%)
May 04, 2016	44.45	45.09	44.15	44.74	1,096,149	+0.15(+0.34%)
May 03, 2016	43.92	44.71	43.85	44.59	1,747,637	+0.53(+1.19%)
May 02, 2016	43.35	44.24	43.29	44.06	1,049,455	+0.86(+1.98%)
Apr 29, 2016	43.29	43.65	42.98	43.21	837,535	-0.16(-0.37%)
Apr 28, 2016	42.69	44.13	42.57	43.37	1,720,118	-0.09(-0.21%)
Apr 27, 2016	43.29	43.64	43.06	43.46	941,655	-0.14(-0.33%)
Apr 26, 2016	43.67	43.99	43.29	43.61	762,411	-0.01(-0.02%)
Apr 25, 2016	42.85	43.70	42.83	43.62	830,715	+0.55(+1.28%)
Apr 22, 2016	42.84	43.34	42.67	43.06	886,877	+0.37(+0.87%)
Apr 21, 2016	42.91	43.17	42.66	42.69	696,132	-0.05(-0.12%)
Apr 20, 2016	42.51	42.97	42.51	42.74	972,605	-0.03(-0.06%)
Apr 19, 2016	43.16	43.55	42.50	42.77	1,542,608	-0.65(-1.50%)
Apr 18, 2016	43.04	43.78	43.04	43.42	918,388	-0.05(-0.12%)
Apr 15, 2016	42.85	43.64	42.85	43.47	791,491	+0.33(+0.77%)
Apr 14, 2016	43.92	43.94	43.06	43.14	1,042,601	-0.64(-1.45%)
Apr 13, 2016	44.05	44.10	43.16	43.78	556,460	-0.06(-0.14%)
Apr 12, 2016	43.73	44.06	43.34	43.84	639,813	+0.25(+0.58%)
Apr 11, 2016	43.84	44.28	43.54	43.58	554,270	-0.08(-0.19%)
Apr 08, 2016	44.03	44.32	43.24	43.67	978,025	-0.45(-1.02%)
Apr 07, 2016	44.39	44.58	43.93	44.12	528,111	-0.37(-0.84%)
Apr 06, 2016	44.15	44.70	43.50	44.49	320,711	+0.29(+0.65%)
Apr 05, 2016	44.60	44.84	43.67	44.20	817,531	-0.69(-1.55%)
Apr 04, 2016	45.24	45.40	44.79	44.89	469,981	-0.41(-0.90%)
Apr 01, 2016	44.68	45.36	44.57	45.30	526,350	+0.33(+0.73%)
Mar 31, 2016	44.78	45.18	44.74	44.97	1,140,662	+0.04(+0.09%)
Mar 30, 2016	45.03	45.48	44.79	44.93	707,525	+0.06(+0.13%)
Mar 29, 2016	43.81	44.91	43.81	44.87	975,009	+1.06(+2.42%)
Mar 28, 2016	44.38	44.73	43.75	43.81	739,298	-0.44(-1.00%)
Mar 24, 2016	43.81	44.25	44.25	44.25	733,708	+0.23(+0.52%)
Mar 23, 2016	44.15	44.28	43.78	44.02	843,600	-0.32(-0.73%)
Mar 22, 2016	44.99	45.18	44.29	44.34	642,610	-0.88(-1.95%)
Mar 21, 2016	44.98	45.31	44.56	45.22	600,995	-0.03(-0.06%)
Mar 18, 2016	45.43	45.79	45.14	45.25	1,126,885	-0.07(-0.15%)
Mar 17, 2016	45.06	45.85	44.12	45.32	727,621	+0.37(+0.83%)
Mar 16, 2016	44.41	45.44	44.23	44.95	963,489	+0.35(+0.78%)
Mar 15, 2016	45.28	45.50	44.47	44.60	824,778	-0.88(-1.94%)
Mar 14, 2016	45.16	45.70	45.12	45.48	960,756	+0.16(+0.36%)
Mar 11, 2016	44.84	45.62	44.55	45.32	1,113,222	+0.52(+1.15%)
Mar 10, 2016	45.05	45.28	44.30	44.80	1,388,367	+0.08(+0.17%)
Mar 09, 2016	44.13	44.76	43.70	44.73	1,504,127	+0.78(+1.77%)
Mar 08, 2016	44.19	44.52	43.83	43.95	1,334,667	-0.36(-0.80%)
Mar 07, 2016	43.72	44.34	43.46	44.30	906,413	+0.38(+0.87%)
Mar 04, 2016	42.91	43.95	42.80	43.92	1,129,420	+1.35(+3.16%)
Mar 03, 2016	42.73	43.04	41.96	42.57	694,652	-0.38(-0.89%)
Mar 02, 2016	43.23	43.23	42.47	42.95	624,490	-0.19(-0.45%)