Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	49.74	50.27	48.77	49.33	2,244,267	-1.03(-2.05%)
Jul 30, 2018	52.25	52.28	50.21	50.36	1,020,402	-1.81(-3.46%)
Jul 27, 2018	52.50	53.00	51.93	52.17	1,091,317	-0.11(-0.22%)
Jul 26, 2018	51.72	52.46	50.97	52.28	591,893	+0.57(+1.11%)
Jul 25, 2018	51.40	51.77	50.82	51.71	791,439	+0.37(+0.72%)
Jul 24, 2018	52.75	52.75	50.95	51.34	1,101,349	-1.07(-2.05%)
Jul 23, 2018	52.13	52.60	51.61	52.42	697,828	+0.42(+0.81%)
Jul 20, 2018	52.34	52.57	51.63	51.99	534,976	-0.40(-0.76%)
Jul 19, 2018	51.52	52.50	51.52	52.39	621,512	+0.84(+1.62%)
Jul 18, 2018	50.53	51.77	50.53	51.55	796,680	+1.25(+2.49%)
Jul 17, 2018	49.97	50.51	49.40	50.30	757,621	+0.23(+0.46%)
Jul 16, 2018	50.51	50.92	49.38	50.07	572,653	-0.61(-1.20%)
Jul 13, 2018	50.57	50.95	50.37	50.68	858,112	+0.18(+0.37%)
Jul 12, 2018		51.16	50.28	50.50	660,178	+0.22(+0.44%)
Jul 11, 2018	49.10	50.50	49.10	50.28	696,142	+0.18(+0.37%)
Jul 10, 2018	50.76	50.76	49.73	50.09	722,610	-0.10(-0.19%)
Jul 09, 2018	50.36	50.61	50.08	50.19	505,651	-0.05(-0.11%)
Jul 06, 2018	50.05	50.62	49.46	50.24	940,727	+0.33(+0.67%)
Jul 05, 2018	49.68	50.14	49.39	49.91	529,681	+0.36(+0.73%)
Jul 03, 2018		49.55	49.55	49.55	0	+0.45(+0.91%)
Jul 02, 2018	48.24	49.11	47.63	49.10	1,296,538	+0.62(+1.27%)
Jun 29, 2018	49.35	49.55	48.40	48.48	839,272	-0.86(-1.75%)
Jun 28, 2018	48.41	49.42	47.89	49.34	1,915,866	+0.85(+1.74%)
Jun 27, 2018	49.48	49.64	48.34	48.50	1,066,717	-1.12(-2.25%)
Jun 26, 2018	49.41	49.82	49.15	49.62	818,612	+0.29(+0.59%)
Jun 25, 2018	50.64	50.80	49.11	49.33	1,582,079	-1.45(-2.86%)
Jun 22, 2018	51.51	51.84	50.29	50.78	1,963,296	-1.90(-3.61%)
Jun 21, 2018	51.48	52.90	51.38	52.68	1,615,252	+1.82(+3.58%)
Jun 20, 2018	51.02	51.43	50.58	50.86	700,217	-0.16(-0.31%)
Jun 19, 2018	49.96	51.24	49.88	51.02	887,608	+0.74(+1.47%)
Jun 18, 2018	49.88	50.48	49.88	50.28	1,185,662	-0.67(-1.31%)
Jun 15, 2018		51.80	48.30	50.95	3,666,097	+2.64(+5.47%)
Jun 14, 2018	48.28	48.74	48.16	48.30	982,814	+0.39(+0.81%)
Jun 13, 2018	47.82	48.78	47.54	47.92	817,539	+0.30(+0.63%)
Jun 12, 2018	47.24	47.69	46.87	47.62	945,741	+0.63(+1.35%)
Jun 11, 2018	47.58	47.75	46.93	46.98	958,656	-0.62(-1.29%)
Jun 08, 2018	47.10	47.78	47.10	47.60	626,988	+0.39(+0.82%)
Jun 07, 2018	47.92	48.17	47.02	47.21	1,019,011	-0.65(-1.36%)
Jun 06, 2018		48.14		47.86	674,256	+0.57(+1.21%)
Jun 05, 2018	46.45	47.41	46.31	47.29	643,564	+0.83(+1.78%)
Jun 04, 2018	45.97	46.54	45.79	46.46	841,495	+0.64(+1.40%)
Jun 01, 2018	45.91	46.07	45.59	45.82	451,358	+0.20(+0.44%)
May 31, 2018	45.87	46.13	45.35	45.62	461,978	-0.29(-0.63%)
May 30, 2018	45.36	45.99	45.27	45.91	854,438	+0.80(+1.78%)
May 29, 2018	44.91	45.35	44.76	45.11	660,694	-0.09(-0.19%)
May 25, 2018		45.20	45.20	45.20	0	+0.50(+1.12%)
May 24, 2018	44.29	45.04	44.18	44.69	854,695	+0.41(+0.91%)
May 23, 2018	44.22	44.60	43.71	44.29	968,425	-0.17(-0.38%)
May 22, 2018	44.92	45.29	44.42	44.46	712,130	-0.45(-1.00%)
May 21, 2018	44.67	45.17	44.35	44.91	1,203,542	+0.52(+1.17%)
May 18, 2018	46.19	46.19	44.02	44.39	1,783,927	-1.69(-3.67%)
May 17, 2018	46.04	46.42	45.79	46.08	668,787	+0.16(+0.35%)
May 16, 2018	45.80	46.53	45.75	45.92	837,498	+0.31(+0.68%)
May 15, 2018	45.50	45.84	45.11	45.61	1,196,286	-0.11(-0.23%)
May 14, 2018	47.11	47.11	45.28	45.72	2,174,049	-1.44(-3.06%)
May 11, 2018	47.49	47.72	46.92	47.16	986,501	-0.18(-0.37%)
May 10, 2018	47.02	47.56	46.82	47.34	590,652	+0.52(+1.11%)
May 09, 2018	47.45	47.65	46.70	46.82	1,004,251	-0.59(-1.24%)
May 08, 2018	46.59	47.71	46.59	47.41	1,095,669	+0.77(+1.65%)
May 07, 2018	46.31	46.75	45.80	46.64	1,252,869	+0.25(+0.55%)
May 04, 2018	45.60	46.96	45.45	46.38	1,441,588	+0.81(+1.79%)
May 03, 2018	45.59	45.80	45.16	45.57	720,866	-0.08(-0.17%)
May 02, 2018	45.93	46.22	45.31	45.65	915,446	-0.56(-1.21%)