Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	39.18	39.18	38.50	38.69	2,017,112	-0.27(-0.69%)
Oct 30, 2017	38.80	39.06	38.16	38.96	2,070,675	+0.13(+0.33%)
Oct 27, 2017	38.07	39.22	38.07	38.83	2,064,140	+0.62(+1.63%)
Oct 26, 2017	37.97	38.55	37.97	38.21	1,534,192	+0.58(+1.54%)
Oct 25, 2017	37.54	38.15	37.46	37.63	1,355,663	-0.22(-0.59%)
Oct 24, 2017	37.33	38.10	37.19	37.85	1,305,026	+0.60(+1.60%)
Oct 23, 2017	38.10	38.29	37.21	37.26	1,142,982	-0.76(-2.00%)
Oct 20, 2017	38.23	38.52	37.78	38.02	1,799,541	+0.21(+0.55%)
Oct 19, 2017	37.15	37.82	36.95	37.81	1,541,295	+0.62(+1.67%)
Oct 18, 2017	37.30	37.37	36.61	37.19	1,012,882	-0.19(-0.51%)
Oct 17, 2017	36.45	37.67	36.41	37.38	2,151,064	+0.88(+2.42%)
Oct 16, 2017	36.41	36.82	36.28	36.50	1,112,592	+0.01(+0.02%)
Oct 13, 2017	36.48	37.03	36.33	36.49	1,142,744	+0.13(+0.36%)
Oct 12, 2017	36.31	36.49	35.47	36.36	1,234,780	-0.19(-0.52%)
Oct 11, 2017	36.68	37.10	36.44	36.55	1,552,006	-0.14(-0.38%)
Oct 10, 2017		36.82	36.17	36.69	1,211,777	+0.48(+1.34%)
Oct 09, 2017	36.11	36.66	36.09	36.20	1,883,032	+0.46(+1.28%)
Oct 06, 2017	35.83	36.16	35.70	35.74	1,530,244	-0.02(-0.05%)
Oct 05, 2017	35.38	35.82	35.35	35.76	1,236,700	+0.40(+1.12%)
Oct 04, 2017	36.70	36.90	35.30	35.36	1,949,365	-1.21(-3.31%)
Oct 03, 2017	36.58	36.83	36.12	36.57	1,795,792	-0.03(-0.07%)
Oct 02, 2017	36.59	36.76	36.19	36.60	1,513,670	+0.17(+0.47%)
Sep 29, 2017	36.31	36.68	36.04	36.43	1,128,780	+0.16(+0.45%)
Sep 28, 2017	36.47	36.99	36.05	36.26	1,470,274	-0.23(-0.64%)
Sep 27, 2017	36.03	36.67	35.78	36.50	1,590,503	+0.74(+2.06%)
Sep 26, 2017	35.04	35.93	34.87	35.76	1,999,408	-0.22(-0.60%)
Sep 25, 2017	35.95	36.32	35.73	35.98	1,197,057	+0.07(+0.19%)
Sep 22, 2017	35.61	35.95	35.49	35.91	1,175,996	+0.35(+1.00%)
Sep 21, 2017	36.20	36.21	35.47	35.55	1,534,301	-0.62(-1.72%)
Sep 20, 2017	35.26	36.24	35.23	36.18	1,945,535	+0.97(+2.75%)
Sep 19, 2017	35.18	35.31	34.65	35.21	1,300,134	+0.14(+0.39%)
Sep 18, 2017	35.40	35.52	34.96	35.07	1,417,717	-0.17(-0.49%)
Sep 15, 2017	34.74	35.31	34.60	35.24	1,815,709	+0.45(+1.29%)
Sep 14, 2017	35.35	35.35	34.40	34.79	1,913,127	-0.40(-1.13%)
Sep 13, 2017	34.86	36.11	34.65	35.19	2,750,503	+0.46(+1.32%)
Sep 12, 2017	33.49	34.94	33.30	34.73	2,846,500	+1.12(+3.32%)
Sep 11, 2017	34.10	34.46	33.55	33.62	1,537,388	-0.17(-0.51%)
Sep 08, 2017	33.25	34.29	33.25	33.79	2,032,280	+0.28(+0.83%)
Sep 07, 2017	34.23	34.42	33.16	33.51	2,785,824	-0.58(-1.70%)
Sep 06, 2017	35.11	35.11	33.84	34.09	2,086,694	-0.97(-2.76%)
Sep 05, 2017	35.89	36.01	34.77	35.06	1,190,781	-0.67(-1.86%)
Sep 01, 2017	35.93	36.04	35.67	35.73	955,225	-0.10(-0.29%)
Aug 31, 2017	35.49	36.01	35.38	35.83	1,136,440	+0.48(+1.37%)
Aug 30, 2017	34.88	35.72	34.78	35.35	1,493,265	+0.42(+1.21%)
Aug 29, 2017	35.56	35.76	34.91	34.92	1,457,585	-0.86(-2.39%)
Aug 28, 2017	36.03	36.67	35.70	35.78	1,115,244	-0.22(-0.62%)
Aug 25, 2017	35.72	36.34	35.54	36.00	1,129,321	+0.51(+1.44%)
Aug 24, 2017	35.89	35.89	35.42	35.49	1,223,380	-0.23(-0.65%)
Aug 23, 2017	36.19	36.31	35.67	35.73	1,078,532	-0.60(-1.64%)
Aug 22, 2017	36.15	36.43	36.12	36.32	1,153,258	+0.16(+0.45%)
Aug 21, 2017	37.00	37.07	36.13	36.16	1,738,117	-0.93(-2.50%)
Aug 18, 2017	37.46	37.46	36.52	37.08	1,573,086	-0.42(-1.11%)
Aug 17, 2017	38.03	38.35	37.46	37.50	1,064,634	-0.68(-1.79%)
Aug 16, 2017	38.10	38.60	38.10	38.18	635,941	+0.03(+0.09%)
Aug 15, 2017	38.87	39.07	38.10	38.15	1,227,783	-0.74(-1.89%)
Aug 14, 2017	38.81	39.08	38.51	38.88	1,292,999	+0.39(+1.01%)
Aug 11, 2017	38.52	38.73	38.23	38.49	1,268,902	-0.12(-0.31%)
Aug 10, 2017	38.61	38.85	38.47	38.61	1,118,921	+0.00(+0.00%)
Aug 09, 2017	38.42	38.75	38.31	38.61	1,199,435	+0.01(+0.02%)
Aug 08, 2017	39.30	39.40	38.56	38.61	1,185,253	-0.76(-1.92%)
Aug 07, 2017	38.83	39.71	38.75	39.36	1,632,792	+0.58(+1.51%)
Aug 04, 2017		38.99	37.82	38.78	2,199,345	+0.81(+2.13%)
Aug 03, 2017	38.67	39.52	37.91	37.97	3,967,433	-2.53(-6.24%)
Aug 02, 2017	41.07	41.16	40.12	40.50	2,691,507	-0.38(-0.93%)