Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.70	39.82	39.17	39.41	836,566	-0.66(-1.64%)
May 30, 2019	39.60	40.33	39.57	40.06	933,491	+0.47(+1.20%)
May 29, 2019	40.47	40.74	39.37	39.59	962,806	-0.94(-2.32%)
May 28, 2019	40.95	41.37	40.21	40.53	1,293,709	-0.31(-0.76%)
May 24, 2019	41.95	41.97	40.40	40.84	1,252,215	-0.91(-2.18%)
May 23, 2019	43.55	43.73	41.64	41.75	925,779	-2.14(-4.88%)
May 22, 2019	43.90	44.13	43.53	43.89	427,305	-0.05(-0.10%)
May 21, 2019	43.79	44.36	43.74	43.93	492,295	+0.24(+0.54%)
May 20, 2019	43.59	43.87	43.26	43.70	683,522	-0.07(-0.17%)
May 17, 2019	43.00	44.02	42.69	43.77	741,517	+0.60(+1.39%)
May 16, 2019	43.05	44.05	42.93	43.17	791,156	+0.14(+0.32%)
May 15, 2019	43.11	43.58	42.75	43.03	670,562	-0.20(-0.46%)
May 14, 2019	43.25	43.54	42.97	43.23	640,384	+0.30(+0.70%)
May 13, 2019	42.69	43.21	42.53	42.93	938,532	-0.29(-0.67%)
May 10, 2019	43.04	43.41	42.90	43.22	691,414	+0.05(+0.13%)
May 09, 2019	42.77	43.33	42.30	43.17	1,082,769	+0.14(+0.32%)
May 08, 2019	43.47	43.84	42.59	43.03	1,302,434	-0.52(-1.20%)
May 07, 2019	44.74	44.86	43.21	43.56	1,027,300	-1.39(-3.10%)
May 06, 2019	44.79	45.62	44.06	44.95	912,532	-0.30(-0.66%)
May 03, 2019	45.29	45.91	44.68	45.25	948,263	-0.07(-0.16%)
May 02, 2019	46.28	46.28	43.63	45.32	2,198,157	+0.95(+2.14%)
May 01, 2019	45.00	45.15	44.26	44.37	1,433,199	-0.51(-1.13%)
Apr 30, 2019	46.10	46.15	43.91	44.88	1,299,985	-1.12(-2.44%)
Apr 29, 2019	45.32	46.11	45.29	46.00	944,210	+0.68(+1.50%)
Apr 26, 2019	44.71	45.62	44.61	45.32	733,190	+0.75(+1.68%)
Apr 25, 2019	44.36	44.97	43.96	44.57	715,976	+0.24(+0.55%)
Apr 24, 2019	43.98	44.73	43.96	44.33	450,935	+0.59(+1.34%)
Apr 23, 2019	43.22	44.09	43.22	43.74	840,762	+0.63(+1.47%)
Apr 22, 2019	42.40	43.19	42.40	43.11	736,839	+0.55(+1.30%)
Apr 18, 2019	41.73	42.75	41.73	42.55	845,368	+0.78(+1.86%)
Apr 17, 2019	42.82	42.89	41.77	41.78	521,998	-0.96(-2.24%)
Apr 16, 2019	42.94	42.94	42.00	42.73	1,025,023	-0.03(-0.06%)
Apr 15, 2019	43.20	43.58	42.75	42.76	776,460	-0.33(-0.78%)
Apr 12, 2019	42.80	43.20	42.66	43.10	615,707	+0.37(+0.87%)
Apr 11, 2019	43.44	43.48	42.54	42.73	941,218	-0.66(-1.52%)
Apr 10, 2019	43.20	43.46	42.88	43.39	457,941	+0.24(+0.57%)
Apr 09, 2019	43.44	43.53	42.88	43.14	646,340	-0.54(-1.24%)
Apr 08, 2019	44.17	44.50	43.60	43.68	713,577	-0.44(-1.00%)
Apr 05, 2019	43.95	44.47	43.68	44.13	666,878	+0.33(+0.74%)
Apr 04, 2019	43.38	43.85	42.91	43.80	691,070	+0.47(+1.09%)
Apr 03, 2019	43.96	44.16	43.13	43.33	649,835	-0.28(-0.64%)
Apr 02, 2019	44.02	44.02	43.18	43.61	830,545	-0.35(-0.80%)
Apr 01, 2019	44.32	44.52	43.83	43.96	721,696	-0.30(-0.67%)
Mar 29, 2019	44.19	44.44	43.88	44.26	901,955	+0.38(+0.87%)
Mar 28, 2019	42.79	43.94	42.79	43.88	660,646	+1.25(+2.93%)
Mar 27, 2019	42.90	43.30	42.57	42.63	601,270	-0.20(-0.46%)
Mar 26, 2019	42.16	43.19	42.16	42.83	982,666	+0.69(+1.63%)
Mar 25, 2019	41.38	42.28	41.22	42.15	617,203	+0.85(+2.06%)
Mar 22, 2019	41.03	41.64	40.99	41.30	788,561	+0.14(+0.35%)
Mar 21, 2019	40.25	41.46	40.25	41.15	673,348	+0.98(+2.43%)
Mar 20, 2019	41.46	41.46	40.16	40.17	805,619	-1.29(-3.12%)
Mar 19, 2019	41.87	42.16	41.19	41.47	682,609	-0.37(-0.89%)
Mar 18, 2019	42.02	42.02	41.49	41.84	597,124	-0.15(-0.37%)
Mar 15, 2019	42.36	42.41	41.78	41.99	915,880	-0.30(-0.71%)
Mar 14, 2019	41.90	42.53	41.81	42.29	643,950	+0.41(+0.97%)
Mar 13, 2019	42.05	42.22	41.79	41.88	746,158	+0.03(+0.06%)
Mar 12, 2019	42.09	42.09	41.59	41.86	809,541	-0.15(-0.37%)
Mar 11, 2019	41.75	42.25	41.59	42.01	756,167	+0.27(+0.65%)
Mar 08, 2019	41.89	42.10	41.55	41.74	510,492	-0.26(-0.62%)
Mar 07, 2019	42.21	42.21	41.69	42.00	790,515	-0.19(-0.45%)
Mar 06, 2019	42.44	42.70	42.05	42.19	902,367	-0.05(-0.11%)
Mar 05, 2019	41.11	42.42	41.11	42.24	1,119,182	+1.11(+2.71%)
Mar 04, 2019	42.41	42.41	41.03	41.12	1,145,023	-1.27(-2.99%)