Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	55.54	56.60	54.39	54.50	538,705	-1.04(-1.88%)
Mar 30, 2021	54.39	56.17	54.30	55.54	416,477	+1.35(+2.49%)
Mar 29, 2021	57.40	58.10	54.18	54.19	644,377	-3.57(-6.18%)
Mar 26, 2021	56.40	57.87	55.11	57.76	889,889	+2.29(+4.13%)
Mar 25, 2021	50.93	55.74	50.30	55.47	1,034,215	+4.31(+8.43%)
Mar 24, 2021	52.09	53.73	50.94	51.16	888,978	-0.07(-0.13%)
Mar 23, 2021	53.29	54.98	51.08	51.22	995,858	-3.28(-6.02%)
Mar 22, 2021	56.19	56.76	54.16	54.50	694,175	-1.70(-3.03%)
Mar 19, 2021	55.39	57.09	54.35	56.20	697,611	+0.49(+0.89%)
Mar 18, 2021	56.60	57.67	55.50	55.71	476,117	-1.14(-2.00%)
Mar 17, 2021	55.97	57.26	55.60	56.85	451,124	+0.88(+1.58%)
Mar 16, 2021	57.83	58.00	55.35	55.96	546,165	-2.24(-3.84%)
Mar 15, 2021	58.21	58.87	56.82	58.20	792,374	+0.68(+1.18%)
Mar 12, 2021	54.30	57.71	54.02	57.52	969,012	+3.83(+7.13%)
Mar 11, 2021	54.86	55.50	53.23	53.69	802,776	-1.28(-2.32%)
Mar 10, 2021	54.44	55.44	53.75	54.97	631,079	+0.87(+1.60%)
Mar 09, 2021	54.96	55.52	53.21	54.10	740,303	-0.80(-1.46%)
Mar 08, 2021	53.09	55.59	52.38	54.90	865,147	+2.63(+5.02%)
Mar 05, 2021	52.77	52.88	48.80	52.27	1,038,472	+0.39(+0.75%)
Mar 04, 2021	54.77	55.52	49.83	51.88	1,288,919	-2.24(-4.15%)
Mar 03, 2021	53.09	55.63	52.63	54.13	1,140,293	+1.56(+2.96%)
Mar 02, 2021	51.88	52.90	51.27	52.57	558,270	+0.91(+1.77%)
Mar 01, 2021	51.98	53.19	51.60	51.66	747,044	+0.48(+0.93%)
Feb 26, 2021	50.46	51.87	48.36	51.18	926,391	+0.39(+0.77%)
Feb 25, 2021	51.38	51.88	48.70	50.79	1,082,811	-0.92(-1.78%)
Feb 24, 2021	50.63	52.61	50.30	51.71	1,187,661	+1.61(+3.22%)
Feb 23, 2021	49.81	50.90	48.19	50.10	1,469,075	-0.18(-0.35%)
Feb 22, 2021	48.65	51.33	48.08	50.28	1,862,163	+1.15(+2.33%)
Feb 19, 2021	47.69	49.37	47.51	49.13	1,216,472	+1.44(+3.03%)
Feb 18, 2021	45.58	48.11	44.29	47.69	2,088,005	+3.60(+8.18%)
Feb 17, 2021	46.45	46.45	43.85	44.09	1,357,642	-2.53(-5.43%)
Feb 16, 2021	46.57	46.97	46.01	46.62	769,775	+0.04(+0.08%)
Feb 12, 2021	47.65	47.75	46.11	46.58	596,587	-1.49(-3.10%)
Feb 11, 2021	47.69	48.08	45.92	48.07	1,423,751	+0.70(+1.47%)
Feb 10, 2021	46.83	48.81	46.60	47.37	1,311,840	+0.78(+1.68%)
Feb 09, 2021	45.41	46.92	44.59	46.59	694,689	+1.17(+2.58%)
Feb 08, 2021	44.62	45.56	43.78	45.42	636,763	+1.29(+2.91%)
Feb 05, 2021	43.48	44.57	43.30	44.13	561,052	+1.17(+2.73%)
Feb 04, 2021	42.85	43.41	42.51	42.96	561,665	+0.37(+0.87%)
Feb 03, 2021	40.49	43.14	40.09	42.59	895,568	+2.18(+5.39%)
Feb 02, 2021	42.06	42.31	39.78	40.41	1,661,412	-1.47(-3.51%)
Feb 01, 2021	42.72	42.72	41.11	41.88	930,492	-0.01(-0.02%)
Jan 29, 2021	42.48	45.69	41.12	41.89	2,238,841	-0.04(-0.09%)
Jan 28, 2021	44.35	47.11	41.61	41.93	3,135,232	-4.56(-9.82%)
Jan 27, 2021	42.13	53.28	41.92	46.49	5,651,515	+3.73(+8.71%)
Jan 26, 2021	42.08	43.55	41.37	42.76	1,799,627	+0.86(+2.04%)
Jan 25, 2021	40.07	44.33	39.83	41.91	1,933,785	+2.45(+6.21%)
Jan 22, 2021	39.51	39.68	38.67	39.46	901,591	-0.58(-1.44%)
Jan 21, 2021	40.57	40.70	39.61	40.03	1,171,408	-0.43(-1.06%)
Jan 20, 2021	39.04	40.85	38.94	40.46	1,538,326	+1.58(+4.07%)
Jan 19, 2021	38.60	39.34	37.85	38.88	781,756	+0.48(+1.26%)
Jan 15, 2021	37.91	39.31	37.36	38.39	1,303,539	+0.34(+0.91%)
Jan 14, 2021	37.87	38.56	37.17	38.05	822,097	+0.43(+1.14%)
Jan 13, 2021	36.81	38.27	36.58	37.62	994,231	+0.77(+2.10%)
Jan 12, 2021	35.95	36.91	35.85	36.85	689,466	+1.08(+3.02%)
Jan 11, 2021	35.01	35.80	34.78	35.77	600,697	+0.25(+0.71%)
Jan 08, 2021	34.84	36.03	34.65	35.52	1,067,244	+0.84(+2.42%)
Jan 07, 2021	33.95	35.74	33.95	34.68	1,050,273	-0.13(-0.37%)
Jan 06, 2021	33.67	35.46	33.02	34.81	1,212,592	+1.76(+5.33%)
Jan 05, 2021	32.63	34.09	32.61	33.05	862,666	+0.07(+0.20%)