Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	42.23	41.85	41.85	41.85	491,358	-0.20(-0.47%)
Dec 30, 2014	42.25	42.79	41.84	42.05	361,602	-0.30(-0.71%)
Dec 29, 2014	41.48	42.58	41.26	42.35	854,021	+1.14(+2.77%)
Dec 26, 2014	41.21	41.36	41.08	41.21	697,508	+0.07(+0.16%)
Dec 24, 2014	41.31	41.14	41.14	41.14	117,098	+0.01(+0.03%)
Dec 23, 2014	41.15	41.43	41.00	41.13	305,132	+0.10(+0.25%)
Dec 22, 2014	40.58	41.05	40.51	41.02	314,297	+0.58(+1.44%)
Dec 19, 2014	40.86	40.92	40.38	40.44	940,671	-0.51(-1.24%)
Dec 18, 2014	41.11	41.13	40.53	40.95	486,339	+0.15(+0.36%)
Dec 17, 2014	40.63	40.92	40.26	40.80	1,044,647	+0.49(+1.23%)
Dec 16, 2014	40.41	40.52	39.91	40.31	983,731	-0.12(-0.31%)
Dec 15, 2014	40.48	40.75	40.02	40.43	831,656	+0.07(+0.16%)
Dec 12, 2014	39.98	40.75	39.88	40.37	664,323	+0.27(+0.68%)
Dec 11, 2014	39.80	40.44	39.57	40.09	627,944	+0.62(+1.58%)
Dec 10, 2014	40.23	40.23	39.33	39.47	667,255	-0.91(-2.25%)
Dec 09, 2014	40.08	40.51	38.69	40.37	915,304	+0.00(+0.00%)
Dec 08, 2014	40.14	40.77	39.88	40.37	797,497	+0.16(+0.39%)
Dec 05, 2014	40.06	40.69	40.06	40.22	557,748	+0.14(+0.35%)
Dec 04, 2014	39.77	41.37	39.58	40.08	865,282	+0.42(+1.07%)
Dec 03, 2014	39.67	39.86	39.45	39.65	682,158	-0.12(-0.31%)
Dec 02, 2014	39.75	40.14	39.57	39.78	700,111	+0.17(+0.42%)
Dec 01, 2014	40.27	40.46	39.61	39.61	748,521	-0.67(-1.67%)
Nov 28, 2014	39.62	40.63	39.61	40.28	558,984	+0.79(+2.01%)
Nov 26, 2014	39.78	39.49	39.49	39.49	305,971	-0.17(-0.43%)
Nov 25, 2014	39.68	39.89	39.49	39.66	641,219	+0.16(+0.40%)
Nov 24, 2014	39.41	39.68	39.26	39.50	655,463	+0.18(+0.47%)
Nov 21, 2014	39.51	39.63	39.03	39.32	601,760	+0.18(+0.46%)
Nov 20, 2014	38.65	39.39	38.59	39.14	1,008,955	+0.36(+0.93%)
Nov 19, 2014	38.64	38.82	38.20	38.78	821,232	+0.20(+0.52%)
Nov 18, 2014	38.92	39.13	38.53	38.58	960,377	-0.35(-0.90%)
Nov 17, 2014	39.49	39.68	38.93	38.93	584,516	-0.50(-1.27%)
Nov 14, 2014	39.83	40.09	39.36	39.43	745,116	-0.42(-1.04%)
Nov 13, 2014	40.48	40.72	39.51	39.84	1,051,555	-0.48(-1.20%)
Nov 12, 2014	40.16	40.47	39.95	40.32	759,492	+0.02(+0.06%)
Nov 11, 2014	40.55	40.76	40.03	40.30	581,843	-0.31(-0.76%)
Nov 10, 2014	40.70	41.13	40.42	40.61	832,973	-0.03(-0.08%)
Nov 07, 2014	40.60	40.72	40.01	40.64	805,166	+0.10(+0.26%)
Nov 06, 2014	39.97	40.60	39.97	40.54	824,930	+0.49(+1.21%)
Nov 05, 2014	39.93	40.30	39.68	40.05	1,174,948	+0.30(+0.75%)
Nov 04, 2014	38.30	39.86	38.20	39.75	1,209,677	+1.46(+3.82%)
Nov 03, 2014	38.20	38.44	38.09	38.29	694,615	+0.21(+0.56%)
Oct 31, 2014	38.14	38.49	37.87	38.07	910,172	-0.17(-0.43%)
Oct 30, 2014	37.48	38.39	37.48	38.24	813,247	+0.51(+1.34%)
Oct 29, 2014	37.89	37.89	37.51	37.73	705,698	-0.27(-0.70%)
Oct 28, 2014	37.21	38.19	36.97	38.00	1,023,086	+1.05(+2.85%)
Oct 27, 2014	36.17	37.06	36.50	36.95	820,248	+0.45(+1.23%)
Oct 24, 2014	35.99	36.53	35.65	36.50	1,056,028	+0.70(+1.94%)
Oct 23, 2014	35.22	36.48	34.81	35.80	3,616,844	-1.08(-2.92%)
Oct 22, 2014	36.97	37.69	36.73	36.88	3,434,508	-0.12(-0.34%)
Oct 21, 2014	38.13	38.46	36.88	37.01	2,566,283	-1.66(-4.29%)
Oct 20, 2014	38.18	38.33	38.14	38.66	1,255,038	+0.35(+0.91%)
Oct 17, 2014	39.33	39.34	38.22	38.31	878,102	-0.45(-1.15%)
Oct 16, 2014	38.07	38.95	38.07	38.76	902,088	+0.04(+0.11%)
Oct 15, 2014	38.31	38.98	37.77	38.72	1,361,572	+0.16(+0.41%)
Oct 14, 2014	37.54	38.62	37.34	38.56	1,232,235	+1.28(+3.45%)
Oct 13, 2014	37.59	37.94	37.22	37.28	908,096	-0.22(-0.60%)
Oct 10, 2014	37.20	37.92	36.96	37.50	1,266,348	+0.14(+0.38%)
Oct 09, 2014	36.89	38.17	36.89	37.36	768,324	-0.53(-1.40%)
Oct 08, 2014	36.86	37.94	36.79	37.89	830,812	+1.02(+2.76%)
Oct 07, 2014	37.32	37.39	36.86	36.87	886,340	-0.74(-1.96%)
Oct 06, 2014	38.04	38.17	37.59	37.61	456,944	-0.35(-0.93%)
Oct 03, 2014	37.88	38.36	37.81	37.96	583,268	+0.40(+1.06%)
Oct 02, 2014	37.34	37.83	37.24	37.56	716,205	+0.29(+0.78%)