Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.05	52.50	51.85	52.04	1,241,574	+0.03(+0.05%)
Feb 27, 2017	52.10	52.33	51.89	52.01	893,519	-0.07(-0.13%)
Feb 24, 2017	51.76	52.24	51.35	52.08	1,190,815	-0.07(-0.13%)
Feb 23, 2017	51.65	52.99	50.79	52.15	2,191,593	+0.92(+1.80%)
Feb 22, 2017	51.11	51.64	50.71	51.23	3,120,662	-0.49(-0.94%)
Feb 21, 2017	52.85	53.03	51.65	51.71	938,484	-0.99(-1.88%)
Feb 17, 2017		52.70	52.70	52.70	0	+0.19(+0.36%)
Feb 16, 2017	52.74	52.95	52.10	52.51	772,971	-0.15(-0.29%)
Feb 15, 2017	53.09	53.09	52.28	52.67	588,612	-0.41(-0.77%)
Feb 14, 2017	52.67	53.09	52.53	53.08	433,602	+0.09(+0.18%)
Feb 13, 2017	53.38	53.64	52.88	52.98	476,210	-0.33(-0.62%)
Feb 10, 2017	52.30	53.47	52.30	53.32	807,011	+1.01(+1.94%)
Feb 09, 2017	51.04	52.50	50.72	52.30	1,284,215	+1.24(+2.42%)
Feb 08, 2017	50.50	51.42	50.36	51.07	844,538	+0.43(+0.84%)
Feb 07, 2017	50.87	51.59	50.50	50.64	943,817	-0.02(-0.03%)
Feb 06, 2017	50.67	51.54	50.48	50.66	765,269	-0.12(-0.23%)
Feb 03, 2017	50.90	51.34	50.55	50.78	867,531	+0.25(+0.49%)
Feb 02, 2017	50.35	50.92	50.10	50.53	617,636	+0.26(+0.51%)
Feb 01, 2017	51.33	51.65	50.22	50.27	777,487	-1.09(-2.12%)
Jan 31, 2017	51.49	51.50	50.93	51.36	542,539	-0.19(-0.36%)
Jan 30, 2017	50.74	51.58	50.55	51.55	763,147	+0.68(+1.34%)
Jan 27, 2017	51.05	51.37	50.69	50.87	443,412	-0.31(-0.60%)
Jan 26, 2017	51.23	51.82	51.14	51.18	575,024	-0.12(-0.23%)
Jan 25, 2017	50.28	51.62	50.25	51.30	983,004	+0.22(+0.43%)
Jan 24, 2017	51.07	51.54	50.69	51.07	812,015	-0.05(-0.10%)
Jan 23, 2017	50.63	51.28	50.35	51.13	849,542	+0.24(+0.47%)
Jan 20, 2017	49.90	51.05	49.89	50.89	1,040,289	+0.80(+1.60%)
Jan 19, 2017	50.55	50.73	49.98	50.09	1,260,618	-0.61(-1.21%)
Jan 18, 2017	50.84	51.13	50.29	50.70	638,542	-0.09(-0.18%)
Jan 17, 2017	51.39	51.76	50.66	50.79	861,865	-0.71(-1.37%)
Jan 13, 2017		51.50	51.50	51.50	0	-0.41(-0.79%)
Jan 12, 2017	51.15	52.60	51.06	51.91	1,643,287	+0.73(+1.43%)
Jan 11, 2017	50.75	51.30	50.55	51.18	702,798	+0.11(+0.22%)
Jan 10, 2017	49.65	51.29	49.51	51.07	1,078,755	+1.30(+2.62%)
Jan 09, 2017	49.78	50.17	49.50	49.76	664,288	+0.03(+0.05%)
Jan 06, 2017	50.12	50.29	49.50	49.74	1,332,721	-0.04(-0.09%)
Jan 05, 2017	50.32	50.67	49.59	49.78	1,518,980	-0.84(-1.67%)
Jan 04, 2017	50.25	51.06	50.22	50.62	1,112,310	-0.03(-0.07%)
Jan 03, 2017	51.48	51.80	50.42	50.66	732,124	-0.38(-0.75%)
Dec 30, 2016		51.04	51.04	51.04	0	-1.16(-2.22%)
Dec 29, 2016	51.93	52.38	51.78	52.20	394,820	+0.36(+0.69%)
Dec 28, 2016	52.11	52.21	51.61	51.84	392,926	-0.25(-0.47%)
Dec 27, 2016	51.86	52.29	51.49	52.09	352,401	+0.24(+0.46%)
Dec 23, 2016		51.85	51.85	51.85	0	-0.45(-0.86%)
Dec 22, 2016	52.46	52.52	51.88	52.30	438,833	+0.04(+0.08%)
Dec 21, 2016	52.83	54.09	52.23	52.26	601,677	-0.74(-1.40%)
Dec 20, 2016	52.91	54.03	52.83	53.00	553,266	+0.09(+0.16%)
Dec 19, 2016	53.41	53.79	52.77	52.92	1,129,118	-0.39(-0.74%)
Dec 16, 2016	52.99	53.56	52.53	53.31	1,862,120	+0.53(+1.00%)
Dec 15, 2016	53.64	53.82	52.62	52.78	1,432,324	-0.63(-1.18%)
Dec 14, 2016	54.06	54.47	53.35	53.41	900,679	-0.78(-1.43%)
Dec 13, 2016	53.90	54.75	53.76	54.19	927,443	+0.32(+0.60%)
Dec 12, 2016	53.37	53.90	53.16	53.86	708,085	-0.10(-0.19%)
Dec 09, 2016	54.69	54.76	53.77	53.96	804,549	-0.52(-0.95%)
Dec 08, 2016	54.57	54.90	53.91	54.48	1,412,707	-0.21(-0.39%)
Dec 07, 2016	53.44	54.86	53.29	54.70	1,070,937	+1.39(+2.61%)
Dec 06, 2016	52.44	53.35	51.67	53.31	967,015	+0.97(+1.86%)
Dec 05, 2016	51.82	52.40	51.53	52.34	721,883	+0.78(+1.52%)
Dec 02, 2016	51.65	51.99	51.29	51.55	857,312	-0.28(-0.54%)