Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.68	22.18	20.20	20.61	4,551,085	-1.91(-8.50%)
Apr 29, 2020	20.81	23.77	20.81	22.52	6,136,211	+2.80(+14.21%)
Apr 28, 2020	19.58	20.59	18.83	19.72	5,021,574	+1.19(+6.44%)
Apr 27, 2020	17.42	18.90	17.23	18.53	4,125,789	+1.34(+7.77%)
Apr 24, 2020	17.17	17.41	16.69	17.19	2,720,655	+0.27(+1.61%)
Apr 23, 2020	18.61	18.61	16.91	16.92	4,066,295	-1.50(-8.13%)
Apr 22, 2020	17.79	18.54	17.64	18.42	3,591,756	+1.04(+5.96%)
Apr 21, 2020	16.94	17.80	16.94	17.38	2,702,214	-0.12(-0.69%)
Apr 20, 2020	17.66	18.87	17.13	17.50	6,256,554	+0.19(+1.12%)
Apr 17, 2020	17.38	17.75	16.61	17.31	3,619,248	-0.86(-4.73%)
Apr 16, 2020	16.19	16.43	15.38	18.17	2,931,484	+2.06(+12.80%)
Apr 15, 2020	16.75	17.15	15.83	16.11	3,403,580	-1.44(-8.22%)
Apr 14, 2020	17.98	18.90	17.14	17.55	3,200,703	+0.09(+0.53%)
Apr 13, 2020	19.09	19.09	16.90	17.46	3,730,672	-1.22(-6.53%)
Apr 09, 2020	17.94	19.62	17.61	18.68	5,614,259	+1.59(+9.31%)
Apr 08, 2020	15.36	17.23	14.79	17.09	6,405,562	+1.98(+13.10%)
Apr 07, 2020	16.64	17.05	14.87	15.11	4,960,829	-0.42(-2.68%)
Apr 06, 2020	15.35	15.99	14.95	15.52	4,363,915	+1.18(+8.25%)
Apr 03, 2020	14.21	14.63	13.65	14.34	2,543,489	+0.38(+2.72%)
Apr 02, 2020	14.37	14.85	13.53	13.96	3,797,924	-0.57(-3.94%)
Apr 01, 2020	14.93	15.44	14.35	14.53	3,843,227	-1.26(-7.96%)
Mar 31, 2020	15.42	16.59	15.30	15.79	4,061,541	+0.54(+3.51%)
Mar 30, 2020	16.88	16.91	15.04	15.26	5,914,537	+0.30(+1.98%)
Mar 27, 2020	16.68	17.08	14.85	14.96	7,418,259	-3.22(-17.70%)
Mar 26, 2020	15.72	19.54	15.28	18.18	10,385,099	+0.73(+4.19%)
Mar 25, 2020	18.84	20.42	16.46	17.45	7,604,358	-0.32(-1.82%)
Mar 24, 2020	16.49	18.32	16.18	17.77	3,130,232	+3.25(+22.34%)
Mar 23, 2020	14.86	15.44	13.87	14.52	3,367,216	-0.12(-0.82%)
Mar 20, 2020	19.27	20.34	14.56	14.64	4,992,339	-4.32(-22.77%)
Mar 19, 2020	17.59	21.54	15.75	18.96	7,254,947	-0.31(-1.63%)
Mar 18, 2020	15.54	19.30	13.81	19.28	4,269,139	+1.98(+11.44%)
Mar 17, 2020	16.19	17.64	13.42	17.30	4,040,260	+1.66(+10.64%)
Mar 16, 2020	18.50	19.13	15.60	15.63	3,378,059	-6.10(-28.07%)
Mar 13, 2020	21.33	22.18	19.30	21.74	2,757,213	+1.88(+9.45%)
Mar 12, 2020	21.33	21.33	18.03	19.86	3,885,824	-3.45(-14.80%)
Mar 11, 2020	25.82	25.88	22.66	23.31	2,885,930	-3.27(-12.31%)
Mar 10, 2020	27.86	29.35	25.01	26.58	2,120,781	-0.24(-0.90%)
Mar 09, 2020	26.89	27.68	25.63	26.82	2,777,375	-2.25(-7.73%)
Mar 06, 2020	27.79	30.31	27.23	29.07	2,206,787	+0.26(+0.90%)
Mar 05, 2020	31.92	31.92	28.45	28.81	3,427,498	-3.92(-11.98%)
Mar 04, 2020	32.15	32.77	31.56	32.73	1,082,845	+1.06(+3.35%)
Mar 03, 2020	32.85	33.63	31.37	31.67	1,501,096	-1.27(-3.86%)
Mar 02, 2020	32.81	33.10	31.71	32.94	1,409,343	+0.37(+1.15%)
Feb 28, 2020	31.15	33.05	30.71	32.57	2,250,773	+0.48(+1.51%)
Feb 27, 2020	32.91	34.03	30.80	32.08	2,500,997	-1.44(-4.31%)
Feb 26, 2020	35.66	35.66	33.34	33.53	2,449,241	-1.96(-5.51%)
Feb 25, 2020	38.40	38.49	35.34	35.48	1,532,124	-2.65(-6.95%)
Feb 24, 2020	37.32	38.42	36.93	38.13	1,180,242	-0.37(-0.97%)
Feb 21, 2020	38.62	38.86	37.94	38.51	1,296,394	-0.11(-0.28%)
Feb 20, 2020	36.38	39.30	35.97	38.62	2,788,620	+1.25(+3.35%)
Feb 19, 2020	36.78	37.81	36.61	37.36	1,817,956	+0.66(+1.79%)
Feb 18, 2020	36.52	36.91	35.98	36.71	947,038	-0.14(-0.37%)
Feb 14, 2020	36.60	36.93	36.34	36.84	479,104	+0.33(+0.90%)
Feb 13, 2020	36.56	36.91	36.37	36.51	741,624	-0.16(-0.45%)
Feb 12, 2020	36.87	37.14	36.42	36.68	496,037	+0.06(+0.17%)
Feb 11, 2020	36.97	37.11	36.46	36.61	612,441	-0.24(-0.65%)
Feb 10, 2020	35.94	36.94	35.94	36.85	643,037	+0.74(+2.05%)
Feb 07, 2020	36.73	36.95	35.97	36.11	493,874	-0.82(-2.23%)
Feb 06, 2020	36.62	37.00	36.30	36.93	410,610	+0.37(+1.02%)
Feb 05, 2020	35.87	36.69	35.75	36.56	563,037	+0.97(+2.72%)
Feb 04, 2020	35.05	35.81	34.97	35.59	788,804	+0.92(+2.66%)