Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.98	36.63	35.93	36.04	838,733	+0.06(+0.15%)
Dec 30, 2019	35.65	36.03	35.35	35.98	939,045	+0.41(+1.15%)
Dec 27, 2019	36.33	36.37	35.53	35.57	932,872	-0.71(-1.97%)
Dec 26, 2019	36.42	36.51	36.00	36.29	973,537	+0.07(+0.20%)
Dec 24, 2019	36.95	37.07	36.00	36.21	660,267	-0.56(-1.51%)
Dec 23, 2019	36.81	37.05	36.24	36.77	1,840,871	-0.03(-0.08%)
Dec 20, 2019	36.67	37.25	36.33	36.80	1,505,578	+0.19(+0.51%)
Dec 19, 2019	36.96	37.20	35.80	36.61	862,717	-0.49(-1.32%)
Dec 18, 2019	37.64	37.64	36.83	37.10	732,680	-0.43(-1.14%)
Dec 17, 2019	36.99	37.59	36.19	37.53	809,678	+0.53(+1.43%)
Dec 16, 2019	37.14	37.59	36.97	37.00	791,705	+0.05(+0.13%)
Dec 13, 2019	37.38	37.50	36.17	36.95	854,692	-0.32(-0.85%)
Dec 12, 2019	37.73	38.09	37.19	37.27	897,032	-0.51(-1.35%)
Dec 11, 2019	38.66	38.92	37.35	37.78	791,505	-0.70(-1.83%)
Dec 10, 2019	39.02	39.02	38.10	38.49	623,661	-0.47(-1.21%)
Dec 09, 2019	40.00	40.08	38.94	38.96	640,492	-1.12(-2.80%)
Dec 06, 2019	39.86	40.28	39.69	40.08	658,434	+0.62(+1.57%)
Dec 05, 2019	40.07	40.10	39.41	39.46	646,856	-0.35(-0.89%)
Dec 04, 2019	39.98	40.27	39.70	39.81	567,397	+0.16(+0.40%)
Dec 03, 2019	40.29	40.29	39.39	39.65	560,686	-1.09(-2.69%)
Dec 02, 2019	40.44	40.96	40.26	40.75	544,172	+0.31(+0.76%)
Nov 29, 2019	40.41	40.85	40.25	40.44	260,527	+0.04(+0.09%)
Nov 27, 2019	40.56	40.67	40.09	40.40	802,608	+0.06(+0.14%)
Nov 26, 2019	41.13	41.39	40.14	40.35	668,963	-0.93(-2.25%)
Nov 25, 2019	40.40	41.42	40.33	41.28	656,088	+1.16(+2.89%)
Nov 22, 2019	40.06	40.42	39.78	40.12	491,507	+0.34(+0.86%)
Nov 21, 2019	39.65	40.02	39.38	39.77	463,326	+0.32(+0.80%)
Nov 20, 2019	39.59	39.69	38.89	39.46	855,348	-0.08(-0.21%)
Nov 19, 2019	40.78	40.84	39.50	39.54	628,791	-1.21(-2.96%)
Nov 18, 2019	40.75	41.03	40.26	40.75	649,663	-0.10(-0.25%)
Nov 15, 2019	40.41	40.98	39.96	40.85	863,535	+0.60(+1.50%)
Nov 14, 2019	39.72	40.27	39.41	40.25	790,022	+0.69(+1.73%)
Nov 13, 2019	39.07	39.80	38.75	39.56	521,691	+0.11(+0.28%)
Nov 12, 2019	39.41	39.65	38.68	39.45	683,678	+0.13(+0.33%)
Nov 11, 2019	39.81	39.81	39.04	39.32	534,523	-0.61(-1.53%)
Nov 08, 2019	40.21	40.24	39.47	39.93	715,802	+0.20(+0.51%)
Nov 07, 2019	40.20	40.40	39.46	39.73	1,051,080	+0.05(+0.13%)
Nov 06, 2019	41.44	41.60	39.39	39.68	1,272,205	-1.63(-3.95%)
Nov 05, 2019	39.96	41.59	39.76	41.31	1,340,572	+1.54(+3.86%)
Nov 04, 2019	38.62	39.93	38.40	39.77	744,539	+1.19(+3.07%)
Nov 01, 2019	38.69	39.14	38.08	38.59	808,048	+0.16(+0.41%)
Oct 31, 2019	38.50	39.42	38.17	38.43	1,108,688	+0.08(+0.22%)
Oct 30, 2019	41.04	41.14	37.25	38.35	2,323,516	-1.91(-4.75%)
Oct 29, 2019	39.02	40.58	38.85	40.26	2,205,447	+1.60(+4.14%)
Oct 28, 2019	38.72	38.99	38.15	38.66	1,305,341	+0.06(+0.17%)
Oct 25, 2019	36.78	38.69	36.53	38.60	1,304,665	+1.77(+4.79%)
Oct 24, 2019	37.78	37.96	36.81	36.83	1,055,356	-0.85(-2.25%)
Oct 23, 2019	37.10	37.90	36.96	37.68	1,047,355	+0.66(+1.79%)
Oct 22, 2019	36.38	37.10	35.89	37.01	626,954	+0.71(+1.95%)
Oct 21, 2019	35.84	36.78	35.49	36.31	901,927	+0.86(+2.43%)
Oct 18, 2019	35.15	35.57	35.00	35.45	770,750	+0.08(+0.22%)
Oct 17, 2019	34.74	35.52	34.74	35.37	776,737	+0.06(+0.16%)
Oct 16, 2019	35.36	35.57	35.12	35.31	657,305	+0.08(+0.23%)
Oct 15, 2019	35.17	35.43	34.72	35.23	518,373	+0.33(+0.95%)
Oct 14, 2019	35.91	36.07	34.75	34.90	664,045	-1.03(-2.87%)
Oct 11, 2019	35.93	36.39	35.74	35.93	727,363	+0.46(+1.30%)
Oct 10, 2019	35.55	36.39	35.30	35.47	712,165	+0.13(+0.36%)
Oct 09, 2019	35.65	35.74	35.05	35.34	800,716	-0.06(-0.16%)
Oct 08, 2019	35.88	36.05	35.26	35.40	1,030,060	-0.92(-2.53%)
Oct 07, 2019	36.46	36.67	36.21	36.32	1,006,470	-0.14(-0.38%)
Oct 04, 2019	37.41	37.59	36.00	36.45	1,048,255	-0.97(-2.58%)
Oct 03, 2019	37.66	37.75	36.83	37.42	756,426	-0.27(-0.71%)
Oct 02, 2019	37.70	37.85	36.98	37.69	1,596,705	-0.40(-1.06%)