Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	35.53	36.28	35.16	36.02	1,117,387	-0.05(-0.13%)
Jan 30, 2014	35.99	36.30	35.74	36.07	579,139	+0.43(+1.20%)
Jan 29, 2014	35.85	36.32	35.64	35.64	879,201	-0.66(-1.83%)
Jan 28, 2014	36.10	36.45	35.97	36.30	663,672	+0.33(+0.92%)
Jan 27, 2014	36.80	36.80	35.91	35.97	1,233,973	-0.19(-0.51%)
Jan 24, 2014	36.47	36.74	36.10	36.16	1,245,440	-0.56(-1.52%)
Jan 23, 2014	37.32	37.69	36.69	36.72	1,110,185	-0.87(-2.30%)
Jan 22, 2014	36.88	37.66	36.66	37.58	2,129,786	+1.11(+3.04%)
Jan 21, 2014	36.56	36.80	35.80	36.47	1,995,226	-0.04(-0.11%)
Jan 17, 2014	37.12	36.52	36.52	36.52	2,392,935	-1.48(-3.90%)
Jan 16, 2014	38.19	38.73	37.83	38.00	918,397	-0.43(-1.12%)
Jan 15, 2014	38.39	38.82	38.26	38.42	346,644	+0.03(+0.08%)
Jan 14, 2014	38.05	38.58	37.95	38.39	598,492	+0.47(+1.24%)
Jan 13, 2014	38.36	38.55	37.76	37.92	622,781	-0.47(-1.22%)
Jan 10, 2014	38.67	38.83	38.22	38.39	474,615	+0.02(+0.04%)
Jan 09, 2014	38.21	38.51	38.09	38.38	514,405	+0.18(+0.47%)
Jan 08, 2014	38.68	38.83	38.08	38.20	1,016,373	-0.25(-0.65%)
Jan 07, 2014	38.22	38.72	38.22	38.45	366,324	+0.32(+0.83%)
Jan 06, 2014	38.60	38.71	38.11	38.13	417,087	-0.44(-1.15%)
Jan 03, 2014	38.65	38.97	38.46	38.58	401,432	-0.06(-0.15%)
Jan 02, 2014	39.06	39.06	38.44	38.63	483,725	-0.40(-1.04%)
Dec 31, 2013	39.11	39.04	39.04	39.04	463,428	-0.13(-0.33%)
Dec 30, 2013	39.18	39.37	39.04	39.17	440,559	-0.13(-0.33%)
Dec 27, 2013	39.47	39.47	39.17	39.30	511,750	-0.02(-0.06%)
Dec 26, 2013	39.46	39.57	39.27	39.32	434,646	+0.06(+0.14%)
Dec 24, 2013	39.51	39.51	39.16	39.27	422,383	-0.24(-0.61%)
Dec 23, 2013	39.39	39.51	39.14	39.51	599,111	+0.39(+0.99%)
Dec 20, 2013	38.49	39.18	38.25	39.12	1,505,766	+0.62(+1.62%)
Dec 19, 2013	39.29	39.31	38.29	38.50	836,778	-0.76(-1.94%)
Dec 18, 2013	38.72	39.27	38.34	39.26	824,330	+0.61(+1.59%)
Dec 17, 2013	38.71	38.99	38.26	38.64	683,822	-0.17(-0.44%)
Dec 16, 2013	38.36	38.86	38.34	38.81	527,873	+0.53(+1.39%)
Dec 13, 2013	38.55	38.67	38.23	38.28	595,798	-0.26(-0.67%)
Dec 12, 2013	38.84	38.97	38.46	38.54	788,500	-0.27(-0.71%)
Dec 11, 2013	38.72	38.93	38.40	38.81	695,174	+0.03(+0.08%)
Dec 10, 2013	39.43	39.50	38.78	38.78	726,413	-0.64(-1.62%)
Dec 09, 2013	39.22	39.50	39.22	39.42	645,328	+0.20(+0.52%)
Dec 06, 2013	39.23	39.63	39.08	39.22	0	+0.40(+1.02%)
Dec 05, 2013	38.57	39.10	38.47	38.82	472,554	+0.14(+0.36%)
Dec 04, 2013	38.62	39.01	38.41	38.68	425,945	-0.02(-0.06%)
Dec 03, 2013	38.80	38.99	38.48	38.71	980,770	-0.16(-0.42%)
Dec 02, 2013	39.22	39.28	38.80	38.87	654,159	-0.56(-1.42%)
Nov 29, 2013	39.79	39.86	39.28	39.43	0	-0.19(-0.47%)
Nov 27, 2013	39.54	39.71	39.31	39.61	0	+0.19(+0.49%)
Nov 26, 2013	39.87	39.87	39.22	39.42	0	-0.35(-0.87%)
Nov 25, 2013	40.07	40.22	39.72	39.77	593,678	-0.22(-0.55%)
Nov 22, 2013	40.03	40.23	39.86	39.98	0	+0.01(+0.02%)
Nov 21, 2013	39.14	40.02	39.10	39.98	859,608	+1.12(+2.87%)
Nov 20, 2013	38.67	39.21	38.67	38.86	556,164	+0.18(+0.46%)
Nov 19, 2013	38.73	38.87	38.41	38.68	539,540	+0.02(+0.04%)
Nov 18, 2013	38.65	38.97	38.60	38.67	776,938	-0.02(-0.06%)
Nov 15, 2013	38.70	38.84	38.54	38.69	0	-0.06(-0.15%)
Nov 14, 2013	39.39	39.39	38.70	38.75	911,024	-0.54(-1.38%)
Nov 13, 2013	38.95	39.31	38.80	39.29	0	+0.30(+0.77%)
Nov 12, 2013	39.04	39.21	38.76	38.99	0	-0.06(-0.17%)
Nov 11, 2013	38.82	39.22	38.82	39.05	0	+0.11(+0.27%)
Nov 08, 2013	38.36	39.02	38.36	38.95	0	+0.62(+1.62%)
Nov 07, 2013	39.15	39.74	38.28	38.33	872,102	-0.92(-2.35%)
Nov 06, 2013	39.77	39.77	39.19	39.25	606,604	-0.32(-0.82%)
Nov 05, 2013	38.13	39.68	38.13	39.57	1,213,430	+1.24(+3.23%)
Nov 04, 2013	38.33	38.46	38.10	38.34	661,820	+0.11(+0.30%)