Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.64	55.65	54.49	54.91	730,018	-0.50(-0.90%)
Apr 27, 2017	55.68	55.86	55.13	55.40	433,493	-0.27(-0.48%)
Apr 26, 2017	55.48	55.92	55.35	55.67	603,268	+0.29(+0.53%)
Apr 25, 2017	55.33	55.70	55.09	55.38	827,601	+0.27(+0.50%)
Apr 24, 2017	54.69	55.45	54.41	55.10	1,155,186	+1.16(+2.16%)
Apr 21, 2017	53.80	54.12	53.46	53.94	539,145	+0.11(+0.21%)
Apr 20, 2017	53.67	53.94	53.32	53.83	695,359	+0.59(+1.11%)
Apr 19, 2017	52.96	53.55	52.85	53.24	613,299	+0.51(+0.97%)
Apr 18, 2017	52.83	53.21	52.67	52.72	338,316	-0.21(-0.39%)
Apr 17, 2017	52.83	53.13	52.54	52.93	649,298	+0.15(+0.29%)
Apr 13, 2017	53.10	53.49	52.65	52.78	771,519	-0.46(-0.87%)
Apr 12, 2017	53.91	53.91	52.97	53.24	584,173	-0.69(-1.29%)
Apr 11, 2017	53.53	53.98	53.28	53.93	600,276	+0.36(+0.67%)
Apr 10, 2017	54.44	54.57	53.50	53.57	812,458	-0.70(-1.29%)
Apr 07, 2017	54.51	54.97	54.26	54.27	745,595	-0.45(-0.81%)
Apr 06, 2017	54.44	55.03	54.23	54.72	855,776	+0.45(+0.82%)
Apr 05, 2017	54.67	55.70	54.20	54.27	1,425,577	-0.06(-0.11%)
Apr 04, 2017	53.95	54.43	53.69	54.33	586,364	+0.27(+0.49%)
Apr 03, 2017	54.20	54.54	53.87	54.07	720,719	-0.15(-0.28%)
Mar 31, 2017	53.89	54.27	53.66	54.22	469,467	+0.37(+0.68%)
Mar 30, 2017	53.55	53.90	53.42	53.85	299,074	+0.27(+0.50%)
Mar 29, 2017	53.26	53.79	53.07	53.59	656,775	+0.14(+0.26%)
Mar 28, 2017	52.30	53.49	52.24	53.45	845,114	+1.30(+2.49%)
Mar 27, 2017	51.73	52.24	51.46	52.15	614,503	-0.15(-0.28%)
Mar 24, 2017	52.56	52.63	51.95	52.30	581,575	-0.22(-0.42%)
Mar 23, 2017	52.80	52.91	52.32	52.52	749,898	-0.18(-0.34%)
Mar 22, 2017	52.90	52.90	51.94	52.70	876,652	+0.01(+0.02%)
Mar 21, 2017	53.43	53.58	52.57	52.69	842,720	-0.83(-1.55%)
Mar 20, 2017	54.04	54.18	53.39	53.52	435,781	-0.56(-1.04%)
Mar 17, 2017	53.55	54.31	53.36	54.08	1,081,341	+0.82(+1.54%)
Mar 16, 2017	53.69	54.10	53.25	53.26	561,116	-0.22(-0.42%)
Mar 15, 2017	52.74	53.73	52.53	53.49	709,385	+0.89(+1.69%)
Mar 14, 2017	52.85	53.27	52.60	52.60	603,163	-0.35(-0.66%)
Mar 13, 2017	52.90	53.21	52.42	52.95	448,729	-0.06(-0.11%)
Mar 10, 2017	53.36	53.83	53.01	53.01	677,906	+0.01(+0.02%)
Mar 09, 2017	52.82	53.26	52.82	53.00	642,678	+0.08(+0.15%)
Mar 08, 2017	52.90	53.07	52.69	52.92	539,790	+0.20(+0.37%)
Mar 07, 2017	52.61	53.07	52.36	52.72	674,474	-0.19(-0.36%)
Mar 06, 2017	51.78	53.07	51.78	52.91	854,629	+0.80(+1.54%)
Mar 03, 2017	52.74	52.74	51.72	52.11	1,136,309	-0.39(-0.75%)
Mar 02, 2017	52.04	52.79	51.89	52.50	1,036,257	+0.34(+0.65%)
Mar 01, 2017	52.46	52.60	51.85	52.16	969,773	+0.12(+0.23%)
Feb 28, 2017	52.05	52.50	51.85	52.04	1,241,529	+0.03(+0.05%)
Feb 27, 2017	52.10	52.33	51.89	52.01	893,486	-0.07(-0.13%)
Feb 24, 2017	51.77	52.24	51.35	52.08	1,190,771	-0.07(-0.13%)
Feb 23, 2017	51.66	52.99	50.79	52.15	2,191,513	+0.92(+1.80%)
Feb 22, 2017	51.11	51.64	50.71	51.23	3,120,547	-0.49(-0.94%)
Feb 21, 2017	52.85	53.04	51.66	51.72	938,449	-0.99(-1.88%)
Feb 17, 2017		52.70	52.70	52.70	0	+0.19(+0.36%)
Feb 16, 2017	52.74	52.95	52.10	52.52	772,943	-0.15(-0.29%)
Feb 15, 2017	53.10	53.10	52.28	52.67	588,590	-0.41(-0.77%)
Feb 14, 2017	52.67	53.10	52.53	53.08	433,586	+0.09(+0.18%)
Feb 13, 2017	53.38	53.64	52.88	52.99	476,192	-0.33(-0.62%)
Feb 10, 2017	52.30	53.47	52.30	53.32	806,981	+1.01(+1.94%)
Feb 09, 2017	51.04	52.50	50.72	52.30	1,284,168	+1.24(+2.42%)
Feb 08, 2017	50.51	51.43	50.36	51.07	844,507	+0.43(+0.84%)
Feb 07, 2017	50.87	51.59	50.51	50.64	943,782	-0.02(-0.03%)
Feb 06, 2017	50.67	51.55	50.48	50.66	765,241	-0.12(-0.24%)
Feb 03, 2017	50.91	51.34	50.56	50.78	867,499	+0.25(+0.49%)
Feb 02, 2017	50.35	50.92	50.10	50.53	617,613	+0.26(+0.51%)