Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	42.48	42.91	42.30	42.77	658,657	+0.40(+0.95%)
Sep 29, 2016	43.25	43.25	42.36	42.37	548,420	-0.71(-1.65%)
Sep 28, 2016	43.70	43.93	42.68	43.08	1,117,172	-0.87(-1.98%)
Sep 27, 2016	44.44	44.47	43.57	43.95	875,703	-0.44(-1.00%)
Sep 26, 2016	44.76	45.16	44.36	44.40	1,249,352	-0.46(-1.03%)
Sep 23, 2016	44.06	45.19	44.06	44.86	1,289,951	+0.60(+1.35%)
Sep 22, 2016	43.80	44.68	43.80	44.26	1,018,181	+0.56(+1.27%)
Sep 21, 2016	42.77	43.74	42.73	43.71	1,144,298	+1.52(+3.61%)
Sep 20, 2016	42.94	43.06	42.18	42.18	542,897	-0.54(-1.26%)
Sep 19, 2016	42.69	42.98	42.44	42.72	643,552	+0.24(+0.56%)
Sep 16, 2016	42.47	42.67	42.33	42.48	706,509	+0.02(+0.04%)
Sep 15, 2016	42.40	42.71	42.23	42.47	447,979	+0.02(+0.04%)
Sep 14, 2016	42.66	42.86	42.34	42.45	512,667	-0.28(-0.66%)
Sep 13, 2016	42.78	43.01	42.55	42.73	551,729	-0.33(-0.77%)
Sep 12, 2016	42.40	43.12	42.31	43.06	451,538	+0.49(+1.14%)
Sep 09, 2016	43.12	43.25	42.58	42.58	513,776	-0.85(-1.97%)
Sep 08, 2016	43.85	44.00	43.41	43.43	526,861	-0.58(-1.32%)
Sep 07, 2016	43.67	44.04	43.51	44.01	484,664	+0.31(+0.70%)
Sep 06, 2016	43.96	44.03	43.65	43.71	372,654	-0.11(-0.25%)
Sep 02, 2016	43.84	43.82	43.82	43.82	403,999	+0.19(+0.43%)
Sep 01, 2016	44.18	44.23	43.36	43.63	697,644	-0.30(-0.68%)
Aug 31, 2016	44.27	44.42	43.80	43.93	734,556	-0.51(-1.15%)
Aug 30, 2016	44.50	44.60	44.19	44.44	485,953	-0.22(-0.50%)
Aug 29, 2016	44.82	45.43	44.59	44.66	672,347	-0.03(-0.08%)
Aug 26, 2016	45.11	45.12	44.64	44.70	709,524	-0.28(-0.63%)
Aug 25, 2016	44.69	45.07	44.69	44.98	424,976	+0.15(+0.32%)
Aug 24, 2016	45.02	45.16	44.76	44.83	506,516	-0.04(-0.10%)
Aug 23, 2016	44.71	44.88	44.50	44.88	373,979	+0.36(+0.81%)
Aug 22, 2016	44.43	44.77	44.43	44.52	380,768	-0.01(-0.02%)
Aug 19, 2016	44.85	44.85	44.45	44.53	543,466	-0.44(-0.99%)
Aug 18, 2016	44.91	45.23	44.81	44.97	770,135	+0.22(+0.50%)
Aug 17, 2016	44.35	44.85	44.24	44.75	772,331	+0.23(+0.52%)
Aug 16, 2016	44.50	44.88	44.10	44.52	1,011,627	+0.05(+0.12%)
Aug 15, 2016	43.91	44.58	43.80	44.47	1,009,751	+0.79(+1.82%)
Aug 12, 2016	43.96	44.18	43.57	43.67	831,969	-0.29(-0.66%)
Aug 11, 2016	44.00	44.65	43.63	43.96	1,098,410	+0.38(+0.86%)
Aug 10, 2016	43.64	43.98	43.53	43.59	815,983	-0.14(-0.31%)
Aug 09, 2016	43.36	44.17	43.36	43.72	679,628	+0.21(+0.49%)
Aug 08, 2016	43.38	43.62	43.19	43.51	647,153	+0.33(+0.77%)
Aug 05, 2016	42.73	43.53	42.69	43.18	1,579,758	+0.57(+1.34%)
Aug 04, 2016	43.36	43.46	42.41	42.61	1,022,252	-0.59(-1.36%)
Aug 03, 2016	43.24	43.53	42.99	43.19	798,070	-0.03(-0.06%)
Aug 02, 2016	44.50	44.53	43.06	43.22	770,076	-1.29(-2.90%)
Aug 01, 2016	43.93	44.61	43.75	44.51	840,292	+0.52(+1.18%)
Jul 29, 2016	44.49	44.67	43.60	43.99	1,385,307	-0.39(-0.88%)
Jul 28, 2016	44.79	45.28	42.96	44.38	3,443,239	+2.07(+4.88%)
Jul 27, 2016	42.92	43.15	41.91	42.32	2,452,818	-0.60(-1.39%)
Jul 26, 2016	42.86	43.94	42.41	42.91	2,205,428	-2.11(-4.68%)
Jul 25, 2016	45.04	45.24	44.56	45.02	1,211,151	+0.09(+0.19%)
Jul 22, 2016	43.75	45.16	43.75	44.94	974,255	+1.01(+2.30%)
Jul 21, 2016	43.95	44.08	43.21	43.92	457,564	+0.10(+0.23%)
Jul 20, 2016	43.66	43.97	43.49	43.82	420,425	+0.25(+0.57%)
Jul 19, 2016	43.26	43.72	43.24	43.58	593,383	+0.15(+0.35%)
Jul 18, 2016	43.22	43.75	42.54	43.42	658,343	+0.09(+0.22%)
Jul 15, 2016	43.69	43.98	43.19	43.33	986,959	-0.26(-0.60%)
Jul 14, 2016	43.15	43.64	43.15	43.59	581,859	+0.55(+1.28%)
Jul 13, 2016	43.54	43.65	43.02	43.04	399,912	-0.24(-0.55%)
Jul 12, 2016	43.31	43.46	42.89	43.28	716,715	+0.22(+0.51%)
Jul 11, 2016	42.32	43.13	42.18	43.06	645,586	+0.79(+1.87%)
Jul 08, 2016	42.03	42.50	41.91	42.27	566,274	+0.43(+1.04%)
Jul 07, 2016	41.76	42.02	41.56	41.83	721,371	+0.94(+2.29%)
Jul 05, 2016	40.62	41.00	40.54	40.90	686,550	+0.30(+0.73%)