Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.42	16.59	15.30	15.79	4,061,392	+0.54(+3.52%)
Mar 30, 2020	16.88	16.91	15.04	15.26	5,914,319	+0.30(+1.98%)
Mar 27, 2020	16.68	17.08	14.85	14.96	7,417,986	-3.22(-17.70%)
Mar 26, 2020	15.72	19.54	15.28	18.18	10,384,717	+0.73(+4.19%)
Mar 25, 2020	18.84	20.42	16.46	17.45	7,604,078	-0.32(-1.82%)
Mar 24, 2020	16.49	18.33	16.18	17.77	3,130,117	+3.25(+22.34%)
Mar 23, 2020	14.86	15.44	13.87	14.53	3,367,092	-0.12(-0.82%)
Mar 20, 2020	19.27	20.34	14.56	14.65	4,992,156	-4.32(-22.77%)
Mar 19, 2020	17.59	21.54	15.76	18.96	7,254,680	-0.31(-1.63%)
Mar 18, 2020	15.54	19.31	13.81	19.28	4,268,982	+1.98(+11.44%)
Mar 17, 2020	16.19	17.64	13.43	17.30	4,040,111	+1.66(+10.64%)
Mar 16, 2020	18.50	19.13	15.60	15.63	3,377,935	-6.10(-28.07%)
Mar 13, 2020	21.33	22.18	19.30	21.74	2,757,112	+1.88(+9.45%)
Mar 12, 2020	21.33	21.33	18.03	19.86	3,885,681	-3.45(-14.80%)
Mar 11, 2020	25.82	25.88	22.66	23.31	2,885,824	-3.27(-12.31%)
Mar 10, 2020	27.86	29.35	25.01	26.58	2,120,703	-0.24(-0.90%)
Mar 09, 2020	26.89	27.68	25.63	26.82	2,777,273	-2.25(-7.73%)
Mar 06, 2020	27.79	30.31	27.23	29.07	2,206,706	+0.26(+0.90%)
Mar 05, 2020	31.92	31.92	28.45	28.81	3,427,372	-3.92(-11.98%)
Mar 04, 2020	32.16	32.77	31.56	32.73	1,082,805	+1.06(+3.35%)
Mar 03, 2020	32.85	33.63	31.37	31.67	1,501,040	-1.27(-3.86%)
Mar 02, 2020	32.81	33.10	31.71	32.94	1,409,291	+0.37(+1.15%)
Feb 28, 2020	31.15	33.05	30.71	32.57	2,250,690	+0.48(+1.51%)
Feb 27, 2020	32.91	34.03	30.80	32.08	2,500,905	-1.44(-4.31%)
Feb 26, 2020	35.67	35.67	33.34	33.53	2,449,151	-1.96(-5.51%)
Feb 25, 2020	38.40	38.49	35.35	35.48	1,532,068	-2.65(-6.95%)
Feb 24, 2020	37.32	38.42	36.94	38.13	1,180,199	-0.37(-0.97%)
Feb 21, 2020	38.62	38.86	37.94	38.51	1,296,346	-0.11(-0.28%)
Feb 20, 2020	36.38	39.30	35.97	38.62	2,788,517	+1.25(+3.35%)
Feb 19, 2020	36.78	37.81	36.62	37.37	1,817,888	+0.66(+1.79%)
Feb 18, 2020	36.52	36.91	35.99	36.71	947,003	-0.14(-0.37%)
Feb 14, 2020	36.60	36.93	36.34	36.84	479,086	+0.33(+0.90%)
Feb 13, 2020	36.56	36.91	36.37	36.52	741,596	-0.16(-0.45%)
Feb 12, 2020	36.87	37.15	36.42	36.68	496,019	+0.06(+0.17%)
Feb 11, 2020	36.97	37.11	36.46	36.62	612,419	-0.24(-0.64%)
Feb 10, 2020	35.94	36.95	35.94	36.85	643,013	+0.74(+2.05%)
Feb 07, 2020	36.73	36.95	35.97	36.11	493,856	-0.82(-2.23%)
Feb 06, 2020	36.63	37.00	36.31	36.94	410,595	+0.37(+1.03%)
Feb 05, 2020	35.88	36.69	35.75	36.56	563,016	+0.97(+2.72%)
Feb 04, 2020	35.05	35.81	34.97	35.59	788,775	+0.92(+2.66%)
Feb 03, 2020	35.19	35.37	34.49	34.67	802,157	-0.43(-1.22%)
Jan 31, 2020	35.53	35.71	34.93	35.10	775,904	-0.54(-1.51%)
Jan 30, 2020	35.47	36.09	35.21	35.64	892,220	+0.05(+0.14%)
Jan 29, 2020	35.20	35.99	34.82	35.59	721,722	+0.33(+0.95%)
Jan 28, 2020	35.46	35.86	35.17	35.25	440,924	+0.08(+0.23%)
Jan 27, 2020	35.68	35.92	35.10	35.17	860,015	-0.91(-2.53%)
Jan 24, 2020	36.32	36.50	35.96	36.09	614,093	-0.12(-0.33%)
Jan 23, 2020	35.43	36.35	35.43	36.20	569,402	+0.48(+1.33%)
Jan 22, 2020	36.01	36.52	35.56	35.73	592,042	-0.31(-0.86%)
Jan 21, 2020	35.40	36.07	35.10	36.04	937,601	+0.54(+1.52%)
Jan 17, 2020	36.44	36.58	35.46	35.50	1,168,013	-1.54(-4.15%)
Jan 16, 2020	36.01	37.33	36.01	37.04	874,367	+1.13(+3.16%)
Jan 15, 2020	35.98	36.37	35.77	35.90	509,987	-0.26(-0.71%)
Jan 14, 2020	35.99	36.20	35.56	36.16	860,876	+0.15(+0.41%)
Jan 13, 2020	35.96	36.35	35.88	36.01	503,558	-0.04(-0.10%)
Jan 10, 2020	36.19	36.30	35.85	36.05	667,264	-0.27(-0.75%)
Jan 09, 2020	36.39	36.58	36.24	36.32	375,293	+0.09(+0.25%)
Jan 08, 2020	35.93	36.62	35.84	36.23	536,367	+0.24(+0.66%)
Jan 07, 2020	36.12	36.47	35.78	35.99	815,446	-0.30(-0.83%)
Jan 06, 2020	35.22	36.49	35.21	36.30	783,255	+0.88(+2.48%)
Jan 03, 2020	35.40	35.67	35.10	35.42	669,999	-0.20(-0.56%)