Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.02	42.59	41.84	42.20	829,722	+0.44(+1.05%)
Feb 27, 2019	41.10	41.91	41.10	41.76	595,949	+0.52(+1.25%)
Feb 26, 2019	41.49	41.51	41.14	41.25	835,127	-0.22(-0.54%)
Feb 25, 2019	42.60	42.60	41.30	41.47	1,282,660	-0.94(-2.21%)
Feb 22, 2019	43.68	43.82	41.94	42.41	1,611,616	-1.17(-2.68%)
Feb 21, 2019	41.79	44.67	41.79	43.58	3,430,926	+2.19(+5.30%)
Feb 20, 2019	41.33	41.76	41.05	41.38	1,818,086	-0.11(-0.26%)
Feb 19, 2019	41.96	42.32	40.92	41.49	1,195,429	-0.47(-1.13%)
Feb 15, 2019	42.09	42.54	41.77	41.96	1,129,218	+0.13(+0.32%)
Feb 14, 2019	41.25	42.05	41.09	41.83	638,029	+0.76(+1.85%)
Feb 13, 2019	41.19	41.19	40.38	41.07	589,700	+0.04(+0.09%)
Feb 12, 2019	40.84	41.54	40.73	41.03	486,989	+0.33(+0.81%)
Feb 11, 2019	41.17	41.51	40.58	40.70	730,487	-0.46(-1.13%)
Feb 08, 2019	41.03	41.34	40.83	41.17	584,615	+0.07(+0.17%)
Feb 07, 2019	40.97	41.65	40.57	41.10	513,336	-0.04(-0.09%)
Feb 06, 2019	41.31	41.50	40.57	41.13	664,909	-0.24(-0.58%)
Feb 05, 2019	41.15	41.72	41.00	41.37	622,659	+0.37(+0.89%)
Feb 04, 2019	40.24	41.18	40.24	41.01	713,491	+0.88(+2.20%)
Feb 01, 2019	39.81	40.52	39.74	40.12	934,533	+0.08(+0.20%)
Jan 31, 2019	40.34	40.35	39.86	40.04	683,493	-0.26(-0.64%)
Jan 30, 2019	40.12	40.63	40.09	40.30	512,998	+0.23(+0.58%)
Jan 29, 2019	40.96	40.96	39.48	40.07	724,828	-0.88(-2.16%)
Jan 28, 2019	39.86	41.15	39.63	40.95	711,945	+0.88(+2.20%)
Jan 25, 2019	40.26	40.50	39.57	40.07	587,641	+0.17(+0.42%)
Jan 24, 2019	40.07	40.31	39.78	39.90	651,533	-0.12(-0.31%)
Jan 23, 2019	39.90	40.25	39.71	40.02	730,408	+0.29(+0.74%)
Jan 22, 2019	41.05	41.21	39.40	39.73	1,054,055	-1.39(-3.38%)
Jan 18, 2019	41.34	41.34	40.53	41.12	884,657	+0.01(+0.02%)
Jan 17, 2019	40.91	41.34	40.77	41.11	631,249	+0.30(+0.74%)
Jan 16, 2019	40.72	41.52	40.72	40.81	834,944	+0.08(+0.20%)
Jan 15, 2019	40.83	40.85	39.66	40.73	733,978	+0.12(+0.29%)
Jan 14, 2019	40.91	41.60	40.54	40.61	779,275	-0.53(-1.28%)
Jan 11, 2019	40.58	41.17	40.01	41.14	691,541	+0.17(+0.41%)
Jan 10, 2019	40.71	41.25	40.44	40.97	529,172	-0.16(-0.39%)
Jan 09, 2019	41.21	41.40	40.91	41.13	901,051	-0.09(-0.22%)
Jan 08, 2019	40.51	41.68	40.36	41.22	1,545,269	+2.08(+5.31%)
Jan 07, 2019	37.62	39.32	37.37	39.14	1,808,155	+1.30(+3.44%)
Jan 04, 2019	37.87	38.45	37.49	37.84	1,008,843	+0.31(+0.83%)
Jan 03, 2019	38.24	38.50	37.52	37.53	707,497	-0.95(-2.46%)
Jan 02, 2019	38.40	38.53	37.78	38.47	828,417	-0.35(-0.90%)
Dec 31, 2018	38.21	38.83	37.94	38.82	757,445	+0.73(+1.92%)
Dec 28, 2018	38.17	38.65	37.92	38.09	779,076	-0.10(-0.26%)
Dec 27, 2018	38.19	38.70	37.14	38.19	728,457	-0.26(-0.67%)
Dec 26, 2018	37.81	39.23	37.63	38.45	773,743	+0.75(+1.99%)
Dec 24, 2018	37.64	38.28	37.37	37.70	519,944	-0.21(-0.56%)
Dec 21, 2018	38.18	39.20	37.69	37.91	1,740,397	-0.44(-1.14%)
Dec 20, 2018	38.42	38.69	37.77	38.35	1,141,609	-0.20(-0.51%)
Dec 19, 2018	39.98	39.98	38.23	38.54	1,074,423	-0.34(-0.87%)
Dec 18, 2018	39.83	40.15	38.81	38.88	922,423	-0.57(-1.45%)
Dec 17, 2018	40.00	40.14	39.29	39.45	813,732	-0.48(-1.21%)
Dec 14, 2018	40.65	40.92	39.81	39.94	737,494	-0.95(-2.33%)
Dec 13, 2018	41.24	41.56	40.83	40.89	781,344	-0.12(-0.28%)
Dec 12, 2018	40.93	41.42	40.63	41.01	881,887	+0.49(+1.21%)
Dec 11, 2018	41.04	41.08	40.12	40.52	799,093	-0.29(-0.72%)
Dec 10, 2018	41.01	41.32	40.32	40.81	751,028	-0.13(-0.33%)
Dec 07, 2018	41.43	42.08	40.84	40.94	752,961	-0.58(-1.40%)
Dec 06, 2018	41.27	41.61	40.76	41.52	929,659	-0.12(-0.30%)
Dec 04, 2018	41.97	42.80	41.53	41.65	995,841	-0.30(-0.72%)