Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.60	33.53	31.16	33.04	2,218,362	+0.49(+1.51%)
Feb 27, 2020	33.39	34.53	31.25	32.55	2,464,982	-1.47(-4.31%)
Feb 26, 2020	36.19	36.19	33.83	34.02	2,413,971	-1.98(-5.51%)
Feb 25, 2020	38.96	39.05	35.86	36.00	1,510,061	-2.69(-6.95%)
Feb 24, 2020	37.86	38.98	37.47	38.69	1,163,246	-0.38(-0.97%)
Feb 21, 2020	39.18	39.43	38.49	39.07	1,277,725	-0.11(-0.28%)
Feb 20, 2020	36.91	39.88	36.49	39.18	2,748,463	+1.27(+3.35%)
Feb 19, 2020	37.32	38.36	37.15	37.91	1,791,776	+0.67(+1.79%)
Feb 18, 2020	37.06	37.45	36.51	37.24	933,400	-0.14(-0.37%)
Feb 14, 2020	37.13	37.47	36.87	37.38	472,205	+0.33(+0.90%)
Feb 13, 2020	37.09	37.45	36.90	37.05	730,944	-0.17(-0.45%)
Feb 12, 2020	37.41	37.69	36.95	37.21	488,894	+0.06(+0.17%)
Feb 11, 2020	37.51	37.65	36.99	37.15	603,622	-0.24(-0.64%)
Feb 10, 2020	36.46	37.48	36.46	37.39	633,777	+0.75(+2.05%)
Feb 07, 2020	37.27	37.49	36.49	36.64	486,762	-0.83(-2.23%)
Feb 06, 2020	37.16	37.54	36.83	37.47	404,697	+0.38(+1.03%)
Feb 05, 2020	36.40	37.22	36.27	37.09	554,929	+0.98(+2.72%)
Feb 04, 2020	35.56	36.33	35.48	36.11	777,445	+0.94(+2.66%)
Feb 03, 2020	35.70	35.88	34.99	35.17	790,634	-0.44(-1.22%)
Jan 31, 2020	36.05	36.23	35.44	35.61	764,759	-0.55(-1.51%)
Jan 30, 2020	35.99	36.61	35.72	36.16	879,404	+0.05(+0.14%)
Jan 29, 2020	35.71	36.51	35.32	36.11	711,355	+0.34(+0.95%)
Jan 28, 2020	35.98	36.38	35.68	35.77	434,590	+0.08(+0.23%)
Jan 27, 2020	36.20	36.44	35.61	35.68	847,661	-0.93(-2.53%)
Jan 24, 2020	36.85	37.03	36.48	36.61	605,272	-0.12(-0.33%)
Jan 23, 2020	35.94	36.88	35.94	36.73	561,223	+0.48(+1.33%)
Jan 22, 2020	36.54	37.05	36.08	36.25	583,538	-0.32(-0.86%)
Jan 21, 2020	35.92	36.59	35.61	36.57	924,133	+0.55(+1.52%)
Jan 17, 2020	36.97	37.12	35.97	36.02	1,151,236	-1.56(-4.15%)
Jan 16, 2020	36.54	37.87	36.54	37.58	861,808	+1.15(+3.16%)
Jan 15, 2020	36.50	36.90	36.29	36.43	502,661	-0.26(-0.71%)
Jan 14, 2020	36.51	36.73	36.08	36.69	848,510	+0.15(+0.41%)
Jan 13, 2020	36.48	36.88	36.40	36.54	496,325	-0.04(-0.10%)
Jan 10, 2020	36.71	36.83	36.37	36.57	657,679	-0.28(-0.75%)
Jan 09, 2020	36.92	37.11	36.77	36.85	369,903	+0.09(+0.25%)
Jan 08, 2020	36.45	37.15	36.36	36.76	528,662	+0.24(+0.66%)
Jan 07, 2020	36.65	37.00	36.30	36.52	803,733	-0.31(-0.83%)
Jan 06, 2020	35.73	37.02	35.72	36.83	772,004	+0.89(+2.48%)
Jan 03, 2020	35.92	36.19	35.61	35.93	660,375	-0.20(-0.56%)
Jan 02, 2020	36.39	37.08	35.98	36.14	730,955	+0.10(+0.28%)
Dec 31, 2019	35.98	36.63	35.93	36.04	838,733	+0.06(+0.15%)
Dec 30, 2019	35.65	36.03	35.35	35.98	939,045	+0.41(+1.15%)
Dec 27, 2019	36.33	36.37	35.53	35.57	932,872	-0.71(-1.97%)
Dec 26, 2019	36.42	36.51	36.00	36.29	973,537	+0.07(+0.20%)
Dec 24, 2019	36.95	37.07	36.00	36.21	660,267	-0.56(-1.51%)
Dec 23, 2019	36.81	37.05	36.24	36.77	1,840,871	-0.03(-0.08%)
Dec 20, 2019	36.67	37.25	36.33	36.80	1,505,578	+0.19(+0.51%)
Dec 19, 2019	36.96	37.20	35.80	36.61	862,717	-0.49(-1.32%)
Dec 18, 2019	37.64	37.64	36.83	37.10	732,680	-0.43(-1.14%)
Dec 17, 2019	36.99	37.59	36.19	37.53	809,678	+0.53(+1.43%)
Dec 16, 2019	37.14	37.59	36.97	37.00	791,705	+0.05(+0.13%)
Dec 13, 2019	37.38	37.50	36.17	36.95	854,692	-0.32(-0.85%)
Dec 12, 2019	37.73	38.09	37.19	37.27	897,032	-0.51(-1.35%)
Dec 11, 2019	38.66	38.92	37.35	37.78	791,505	-0.70(-1.83%)
Dec 10, 2019	39.02	39.02	38.10	38.49	623,661	-0.47(-1.21%)
Dec 09, 2019	40.00	40.08	38.94	38.96	640,492	-1.12(-2.80%)
Dec 06, 2019	39.86	40.28	39.69	40.08	658,434	+0.62(+1.57%)
Dec 05, 2019	40.07	40.10	39.41	39.46	646,856	-0.35(-0.89%)
Dec 04, 2019	39.98	40.27	39.70	39.81	567,397	+0.16(+0.40%)
Dec 03, 2019	40.29	40.29	39.39	39.65	560,686	-1.09(-2.69%)