Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	42.43	44.10	41.68	42.85	2,360,761	-0.63(-1.45%)
Oct 30, 2018	42.27	44.08	41.60	43.47	2,332,638	+1.06(+2.51%)
Oct 29, 2018	43.55	44.03	41.84	42.41	1,279,933	-0.69(-1.60%)
Oct 26, 2018	43.95	44.56	42.71	43.10	1,154,073	-1.61(-3.61%)
Oct 25, 2018	44.07	44.92	43.76	44.72	816,384	+0.87(+1.98%)
Oct 24, 2018	43.73	44.65	43.73	43.85	826,423	+0.03(+0.06%)
Oct 23, 2018	44.73	45.02	43.81	43.82	943,608	-1.09(-2.43%)
Oct 22, 2018	44.20	45.19	44.20	44.91	1,134,648	+0.96(+2.18%)
Oct 19, 2018	44.44	44.64	43.81	43.95	873,142	-0.62(-1.39%)
Oct 18, 2018	44.97	45.42	44.30	44.57	778,730	-0.66(-1.47%)
Oct 17, 2018	45.23	45.84	44.33	45.24	782,830	+0.04(+0.10%)
Oct 16, 2018	44.80	45.41	44.39	45.19	837,431	+0.56(+1.25%)
Oct 15, 2018	44.41	44.88	43.54	44.64	1,146,784	+0.13(+0.30%)
Oct 12, 2018	45.39	45.66	44.30	44.50	990,027	-0.56(-1.24%)
Oct 11, 2018	45.51	45.88	44.90	45.06	591,815	-0.63(-1.38%)
Oct 10, 2018	46.34	46.35	45.63	45.69	541,107	-0.75(-1.62%)
Oct 09, 2018	46.03	47.00	46.03	46.44	646,097	+0.32(+0.69%)
Oct 08, 2018	45.71	46.37	45.51	46.13	539,636	+0.42(+0.91%)
Oct 05, 2018	45.91	46.59	45.69	45.71	620,868	-0.21(-0.46%)
Oct 04, 2018	45.98	46.11	45.38	45.92	457,584	-0.20(-0.44%)
Oct 03, 2018	46.22	46.67	45.76	46.13	494,872	-0.02(-0.04%)
Oct 02, 2018	46.59	47.14	46.08	46.14	436,487	-0.38(-0.82%)
Oct 01, 2018	47.50	47.58	46.41	46.52	661,143	-0.93(-1.96%)
Sep 28, 2018	47.23	47.85	47.14	47.45	626,622	-0.08(-0.17%)
Sep 27, 2018	47.39	47.95	47.35	47.53	417,345	+0.07(+0.15%)
Sep 26, 2018	47.19	48.04	46.99	47.46	711,467	+0.43(+0.92%)
Sep 25, 2018	46.67	47.37	46.67	47.03	498,528	+0.51(+1.09%)
Sep 24, 2018	46.20	46.59	45.32	46.52	700,576	+0.15(+0.32%)
Sep 21, 2018	47.14	47.48	46.36	46.37	1,010,110	-0.77(-1.64%)
Sep 20, 2018	47.97	48.17	47.00	47.14	685,595	-0.49(-1.02%)
Sep 19, 2018	47.41	48.08	47.29	47.63	423,482	+0.12(+0.24%)
Sep 18, 2018	46.79	47.69	46.42	47.52	472,676	+0.50(+1.06%)
Sep 17, 2018	47.00	47.37	46.45	47.02	511,622	+0.11(+0.23%)
Sep 14, 2018	47.17	47.32	46.44	46.91	826,546	-0.05(-0.11%)
Sep 13, 2018	47.30	47.53	46.53	46.97	802,909	-0.45(-0.95%)
Sep 12, 2018	47.48	47.77	47.03	47.42	747,198	-0.05(-0.11%)
Sep 11, 2018	48.00	48.16	47.40	47.47	817,684	-0.83(-1.72%)
Sep 10, 2018	49.01	49.01	48.23	48.31	797,910	-0.51(-1.05%)
Sep 07, 2018	48.65	49.31	48.51	48.82	851,141	+0.12(+0.24%)
Sep 06, 2018	48.54	49.18	46.55	48.70	594,156	+0.32(+0.66%)
Sep 05, 2018	46.74	48.47	46.40	48.39	929,989	+1.51(+3.21%)
Sep 04, 2018	47.10	47.17	46.61	46.88	488,405	-0.25(-0.53%)
Aug 31, 2018		47.13	47.13	47.13	0	+0.17(+0.36%)
Aug 30, 2018	46.54	47.33	45.91	46.96	477,932	+0.19(+0.40%)
Aug 29, 2018	46.94	47.14	46.67	46.77	383,081	-0.08(-0.17%)
Aug 28, 2018	46.40	46.96	45.98	46.85	439,630	+0.31(+0.67%)
Aug 27, 2018	47.06	47.40	46.44	46.54	487,600	-0.29(-0.62%)
Aug 24, 2018	46.95	47.34	46.71	46.83	566,036	-0.14(-0.30%)
Aug 23, 2018	46.80	47.00	46.25	46.98	421,980	+0.18(+0.38%)
Aug 22, 2018	46.54	47.10	46.54	46.80	445,301	+0.26(+0.55%)
Aug 21, 2018	46.44	47.14	46.26	46.54	519,311	+0.33(+0.71%)
Aug 20, 2018	45.63	46.38	45.53	46.21	608,863	+0.73(+1.60%)
Aug 17, 2018	44.48	45.63	44.46	45.49	765,282	+0.86(+1.93%)
Aug 16, 2018	44.93	45.19	44.58	44.63	386,785	-0.15(-0.34%)
Aug 15, 2018	44.48	45.11	44.33	44.78	537,182	+0.16(+0.36%)
Aug 14, 2018	44.02	44.78	43.76	44.62	668,360	+0.79(+1.80%)
Aug 13, 2018	43.25	43.95	43.19	43.83	618,422	+0.48(+1.10%)
Aug 10, 2018	43.23	43.86	43.09	43.35	630,917	-0.18(-0.42%)
Aug 09, 2018	43.72	44.16	43.47	43.54	695,076	-0.11(-0.26%)
Aug 08, 2018	43.63	43.82	43.16	43.65	1,173,017	+0.01(+0.02%)
Aug 07, 2018	44.59	44.67	43.63	43.64	801,662	-0.77(-1.72%)
Aug 06, 2018	43.97	44.67	43.83	44.41	1,001,972	+0.66(+1.51%)
Aug 03, 2018	44.08	44.19	43.40	43.75	1,241,846	-0.41(-0.92%)
Aug 02, 2018	42.90	44.25	42.32	44.16	2,037,995	+0.96(+2.22%)