Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.63	41.63	41.63	0	-1.17(-2.73%)
Dec 28, 2017	42.92	43.03	42.39	42.80	439,940	+0.07(+0.16%)
Dec 27, 2017	43.01	43.51	42.66	42.73	542,462	-0.22(-0.50%)
Dec 26, 2017	42.73	43.36	42.64	42.94	682,318	+0.22(+0.51%)
Dec 22, 2017	42.41	43.16	42.41	42.73	981,539	+0.22(+0.51%)
Dec 21, 2017	42.20	42.56	41.70	42.51	788,602	+0.28(+0.65%)
Dec 20, 2017	42.48	42.69	41.92	42.24	1,384,582	-0.11(-0.27%)
Dec 19, 2017	41.38	42.74	41.38	42.35	1,402,000	+1.20(+2.92%)
Dec 18, 2017	41.14	41.69	40.84	41.15	1,173,322	+0.34(+0.83%)
Dec 15, 2017	41.36	41.61	40.75	40.81	2,748,132	-0.55(-1.34%)
Dec 14, 2017	41.73	42.05	41.29	41.36	1,047,321	-0.37(-0.89%)
Dec 13, 2017	41.56	42.38	41.36	41.73	882,775	+0.09(+0.21%)
Dec 12, 2017	41.92	42.04	41.08	41.65	982,571	-0.19(-0.45%)
Dec 11, 2017	41.92	42.15	41.50	41.84	1,077,111	-0.06(-0.14%)
Dec 08, 2017	41.59	41.99	40.56	41.90	1,497,877	+0.42(+1.02%)
Dec 07, 2017	41.60	41.89	41.30	41.48	1,205,147	-0.22(-0.54%)
Dec 06, 2017	42.92	43.24	41.58	41.70	1,407,233	-1.17(-2.72%)
Dec 05, 2017	42.88	43.06	42.23	42.87	1,417,590	+0.04(+0.10%)
Dec 04, 2017	43.29	44.13	41.95	42.82	2,456,899	+1.32(+3.19%)
Dec 01, 2017	42.33	42.33	41.33	41.50	1,888,116	-0.87(-2.06%)
Nov 30, 2017	42.46	42.87	41.51	42.37	2,145,486	-0.09(-0.20%)
Nov 29, 2017	41.05	42.96	41.04	42.46	2,648,588	+1.69(+4.15%)
Nov 28, 2017	39.21	40.85	39.01	40.77	1,572,133	+1.69(+4.31%)
Nov 27, 2017	38.74	39.21	38.65	39.08	1,387,943	+0.35(+0.89%)
Nov 24, 2017	38.87	38.98	38.66	38.74	494,395	-0.08(-0.20%)
Nov 22, 2017	38.98	39.12	38.52	38.81	1,924,121	-0.25(-0.64%)
Nov 21, 2017	39.83	39.88	38.84	39.06	1,852,094	-0.67(-1.67%)
Nov 20, 2017	39.19	40.09	38.50	39.73	2,307,691	+0.47(+1.19%)
Nov 17, 2017	38.69	39.49	38.67	39.26	1,449,728	+0.45(+1.16%)
Nov 16, 2017	38.99	39.07	38.26	38.81	1,315,785	-0.12(-0.31%)
Nov 15, 2017	38.61	39.22	38.30	38.94	1,203,603	+0.14(+0.36%)
Nov 14, 2017	39.06	39.49	38.11	38.80	2,038,423	+0.78(+2.05%)
Nov 13, 2017	37.95	38.23	37.77	38.02	1,526,971	-0.02(-0.04%)
Nov 10, 2017	38.09	38.29	37.63	38.04	1,351,364	+0.00(+0.00%)
Nov 09, 2017	37.32	38.05	37.03	38.04	1,299,236	+0.39(+1.03%)
Nov 08, 2017	36.67	37.84	36.67	37.65	1,829,061	+0.94(+2.55%)
Nov 07, 2017	37.38	37.51	36.12	36.71	2,329,706	-0.71(-1.90%)
Nov 06, 2017	37.51	37.67	37.07	37.43	1,312,283	+0.12(+0.32%)
Nov 03, 2017	35.86	37.51	35.84	37.31	2,233,150	+1.10(+3.03%)
Nov 02, 2017	35.92	36.78	35.62	36.21	5,164,145	-2.42(-6.27%)
Nov 01, 2017	38.37	38.96	37.99	38.63	3,142,378	+0.22(+0.58%)
Oct 31, 2017	38.89	38.89	38.22	38.41	2,032,182	-0.27(-0.69%)
Oct 30, 2017	38.51	38.77	37.87	38.67	2,086,145	+0.13(+0.33%)
Oct 27, 2017	37.79	38.93	37.79	38.54	2,079,561	+0.62(+1.63%)
Oct 26, 2017	37.68	38.27	37.68	37.92	1,545,654	+0.58(+1.54%)
Oct 25, 2017	37.26	37.86	37.19	37.35	1,365,791	-0.22(-0.59%)
Oct 24, 2017	37.05	37.82	36.91	37.57	1,314,776	+0.59(+1.60%)
Oct 23, 2017	37.82	38.01	36.93	36.98	1,151,521	-0.76(-2.00%)
Oct 20, 2017	37.94	38.23	37.50	37.74	1,812,985	+0.21(+0.55%)
Oct 19, 2017	36.88	37.54	36.67	37.53	1,552,810	+0.62(+1.67%)
Oct 18, 2017	37.02	37.10	36.34	36.91	1,020,449	-0.19(-0.51%)
Oct 17, 2017	36.18	37.39	36.14	37.10	2,167,135	+0.88(+2.42%)
Oct 16, 2017	36.14	36.55	36.01	36.23	1,120,904	+0.01(+0.02%)
Oct 13, 2017	36.21	36.76	36.06	36.22	1,151,281	+0.13(+0.36%)
Oct 12, 2017	36.04	36.22	35.20	36.09	1,244,005	-0.19(-0.52%)
Oct 11, 2017	36.41	36.83	36.17	36.28	1,563,601	-0.14(-0.38%)
Oct 10, 2017		36.54	35.90	36.41	1,220,830	+0.48(+1.34%)
Oct 09, 2017	35.84	36.39	35.82	35.93	1,897,100	+0.45(+1.28%)
Oct 06, 2017	35.56	35.89	35.44	35.48	1,541,677	-0.02(-0.05%)
Oct 05, 2017	35.12	35.56	35.08	35.50	1,245,939	+0.39(+1.12%)
Oct 04, 2017	36.43	36.63	35.04	35.10	1,963,929	-1.20(-3.31%)
Oct 03, 2017	36.31	36.56	35.86	36.30	1,809,208	-0.03(-0.07%)