Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	38.22	39.15	37.90	38.16	1,116,545	+0.08(+0.22%)
Oct 30, 2019	40.75	40.85	36.99	38.08	2,339,982	-1.90(-4.75%)
Oct 29, 2019	38.74	40.30	38.58	39.98	2,221,076	+1.59(+4.14%)
Oct 28, 2019	38.44	38.72	37.88	38.39	1,314,592	+0.06(+0.17%)
Oct 25, 2019	36.53	38.42	36.27	38.33	1,313,911	+1.75(+4.79%)
Oct 24, 2019	37.51	37.69	36.55	36.57	1,062,835	-0.84(-2.25%)
Oct 23, 2019	36.84	37.63	36.70	37.41	1,054,777	+0.66(+1.79%)
Oct 22, 2019	36.12	36.84	35.64	36.75	631,397	+0.70(+1.95%)
Oct 21, 2019	35.59	36.52	35.24	36.05	908,319	+0.85(+2.43%)
Oct 18, 2019	34.90	35.32	34.75	35.20	776,212	+0.08(+0.22%)
Oct 17, 2019	34.50	35.28	34.50	35.12	782,242	+0.05(+0.16%)
Oct 16, 2019	35.11	35.32	34.87	35.06	661,963	+0.08(+0.23%)
Oct 15, 2019	34.92	35.18	34.47	34.98	522,046	+0.33(+0.95%)
Oct 14, 2019	35.66	35.81	34.50	34.65	668,750	-1.02(-2.87%)
Oct 11, 2019	35.68	36.13	35.49	35.68	732,517	+0.46(+1.30%)
Oct 10, 2019	35.30	36.13	35.06	35.22	717,212	+0.13(+0.36%)
Oct 09, 2019	35.40	35.49	34.80	35.09	806,390	-0.05(-0.16%)
Oct 08, 2019	35.63	35.80	35.01	35.15	1,037,360	-0.91(-2.53%)
Oct 07, 2019	36.21	36.41	35.95	36.06	1,013,602	-0.14(-0.38%)
Oct 04, 2019	37.15	37.32	35.75	36.20	1,055,684	-0.96(-2.58%)
Oct 03, 2019	37.39	37.48	36.57	37.16	761,786	-0.26(-0.71%)
Oct 02, 2019	37.44	37.59	36.72	37.42	1,608,020	-0.40(-1.06%)
Oct 01, 2019	38.22	38.67	37.77	37.82	920,702	-0.24(-0.62%)
Sep 30, 2019	37.53	38.21	37.25	38.06	936,656	+0.72(+1.93%)
Sep 27, 2019	37.33	37.73	37.10	37.34	653,560	+0.04(+0.10%)
Sep 26, 2019	36.93	37.38	36.79	37.30	664,265	+0.44(+1.19%)
Sep 25, 2019	36.44	37.20	36.44	36.86	791,136	+0.29(+0.80%)
Sep 24, 2019	36.83	36.88	36.37	36.57	554,013	-0.04(-0.10%)
Sep 23, 2019	36.41	36.89	36.36	36.61	509,139	+0.05(+0.15%)
Sep 20, 2019	37.10	37.44	36.04	36.55	1,050,318	-0.60(-1.62%)
Sep 19, 2019	38.18	38.32	37.08	37.16	981,886	-1.60(-4.12%)
Sep 18, 2019	39.04	39.04	38.28	38.75	644,156	-0.17(-0.45%)
Sep 17, 2019	39.33	39.59	38.45	38.93	618,555	-0.34(-0.86%)
Sep 16, 2019	38.63	39.50	38.33	39.27	669,876	+0.38(+0.99%)
Sep 13, 2019	38.55	39.40	38.43	38.88	749,163	+0.38(+1.00%)
Sep 12, 2019	39.69	39.69	38.43	38.50	1,057,725	-0.77(-1.95%)
Sep 11, 2019	39.50	39.67	38.84	39.27	848,088	-0.26(-0.67%)
Sep 10, 2019	38.17	39.70	37.65	39.53	957,260	+1.17(+3.05%)
Sep 09, 2019	36.71	38.45	36.68	38.36	1,311,577	+1.85(+5.08%)
Sep 06, 2019	37.87	37.87	36.48	36.51	989,430	+0.31(+0.86%)
Sep 05, 2019	35.95	36.75	35.82	36.20	776,542	+0.80(+2.27%)
Sep 04, 2019	35.45	35.69	34.98	35.39	661,968	+0.05(+0.16%)
Sep 03, 2019	34.55	35.48	34.40	35.34	908,167	+0.65(+1.87%)
Aug 30, 2019	34.94	35.21	34.54	34.69	869,406	+0.01(+0.03%)
Aug 29, 2019	34.42	34.86	34.35	34.68	634,405	+0.61(+1.80%)
Aug 28, 2019	33.20	34.43	33.08	34.07	970,014	+0.85(+2.56%)
Aug 27, 2019	34.00	34.01	33.14	33.22	811,533	-0.56(-1.65%)
Aug 26, 2019	34.22	34.30	33.45	33.78	741,126	-0.25(-0.72%)
Aug 23, 2019	34.25	34.89	33.91	34.02	1,028,306	-0.40(-1.17%)
Aug 22, 2019	33.06	34.65	32.74	34.43	1,239,252	+1.64(+5.01%)
Aug 21, 2019	33.70	33.70	32.72	32.78	936,967	-0.52(-1.56%)
Aug 20, 2019	33.76	33.76	32.94	33.30	658,246	-0.40(-1.19%)
Aug 19, 2019	33.79	33.97	33.10	33.70	914,263	+0.38(+1.15%)
Aug 16, 2019	33.08	33.72	33.08	33.32	785,959	+0.23(+0.69%)
Aug 15, 2019	34.30	34.30	33.01	33.09	859,582	-1.08(-3.15%)
Aug 14, 2019	35.15	35.29	34.07	34.17	1,068,893	-1.60(-4.47%)
Aug 13, 2019	35.49	36.62	35.19	35.77	928,922	+0.47(+1.32%)
Aug 12, 2019	36.18	36.40	35.10	35.30	1,160,778	-0.93(-2.57%)
Aug 09, 2019	37.58	37.65	36.19	36.23	683,852	-1.09(-2.91%)
Aug 08, 2019	36.95	37.56	36.85	37.32	704,079	+0.61(+1.65%)
Aug 07, 2019	36.80	36.98	36.01	36.71	1,578,294	-0.33(-0.90%)
Aug 06, 2019	38.16	38.32	36.99	37.05	948,624	-0.91(-2.41%)
Aug 05, 2019	37.86	38.30	37.65	37.96	860,620	-0.38(-0.99%)
Aug 02, 2019	39.81	40.11	38.11	38.34	1,232,747	-1.68(-4.20%)