Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.57	20.10	19.18	19.86	4,151,503	-0.27(-1.33%)
May 28, 2020	21.81	22.19	19.89	20.13	3,806,379	-1.65(-7.60%)
May 27, 2020	20.39	22.04	20.12	21.78	6,081,261	+2.09(+10.61%)
May 26, 2020	19.45	19.85	19.11	19.69	3,489,842	+1.23(+6.66%)
May 22, 2020	18.64	18.85	18.01	18.46	1,648,357	+0.00(+0.00%)
May 21, 2020	18.53	18.82	18.18	18.46	2,009,795	+0.01(+0.05%)
May 20, 2020	18.94	19.15	18.32	18.45	1,780,305	-0.10(-0.55%)
May 19, 2020	18.18	19.05	17.37	18.56	3,118,611	+0.28(+1.52%)
May 18, 2020	18.29	18.58	17.60	18.28	2,945,904	+1.16(+6.78%)
May 15, 2020	16.57	17.41	16.18	17.12	2,423,215	+0.29(+1.73%)
May 14, 2020	16.06	17.23	15.53	16.83	3,766,415	-0.06(-0.38%)
May 13, 2020	17.61	17.61	15.96	16.89	5,846,266	-0.99(-5.53%)
May 12, 2020	19.81	20.01	17.87	17.88	3,848,172	-1.86(-9.41%)
May 11, 2020	20.04	20.66	19.65	19.74	3,193,946	-1.01(-4.86%)
May 08, 2020	19.67	20.82	19.33	20.75	3,990,021	+1.70(+8.93%)
May 07, 2020	18.48	19.27	17.73	19.05	6,428,675	+0.82(+4.52%)
May 06, 2020	18.69	19.21	17.82	18.22	4,051,505	+0.18(+0.97%)
May 05, 2020	18.95	19.14	18.02	18.05	3,656,917	-0.46(-2.50%)
May 04, 2020	18.04	18.89	17.42	18.51	2,560,697	-0.10(-0.55%)
May 01, 2020	19.89	20.26	18.35	18.61	3,870,396	-2.00(-9.69%)
Apr 30, 2020	21.68	22.18	20.20	20.61	4,551,085	-1.91(-8.50%)
Apr 29, 2020	20.81	23.77	20.81	22.52	6,136,211	+2.80(+14.21%)
Apr 28, 2020	19.58	20.59	18.83	19.72	5,021,574	+1.19(+6.44%)
Apr 27, 2020	17.42	18.90	17.23	18.53	4,125,789	+1.34(+7.77%)
Apr 24, 2020	17.17	17.41	16.69	17.19	2,720,655	+0.27(+1.61%)
Apr 23, 2020	18.61	18.61	16.91	16.92	4,066,295	-1.50(-8.13%)
Apr 22, 2020	17.79	18.54	17.64	18.42	3,591,756	+1.04(+5.96%)
Apr 21, 2020	16.94	17.80	16.94	17.38	2,702,214	-0.12(-0.69%)
Apr 20, 2020	17.66	18.87	17.13	17.50	6,256,554	+0.19(+1.12%)
Apr 17, 2020	17.38	17.75	16.61	17.31	3,619,248	-0.86(-4.73%)
Apr 16, 2020	16.19	16.43	15.38	18.17	2,931,484	+2.06(+12.80%)
Apr 15, 2020	16.75	17.15	15.83	16.11	3,403,580	-1.44(-8.22%)
Apr 14, 2020	17.98	18.90	17.14	17.55	3,200,703	+0.09(+0.53%)
Apr 13, 2020	19.09	19.09	16.90	17.46	3,730,672	-1.22(-6.53%)
Apr 09, 2020	17.94	19.62	17.61	18.68	5,614,259	+1.59(+9.31%)
Apr 08, 2020	15.36	17.23	14.79	17.09	6,405,562	+1.98(+13.10%)
Apr 07, 2020	16.64	17.05	14.87	15.11	4,960,829	-0.42(-2.68%)
Apr 06, 2020	15.35	15.99	14.95	15.52	4,363,915	+1.18(+8.25%)
Apr 03, 2020	14.21	14.63	13.65	14.34	2,543,489	+0.38(+2.72%)
Apr 02, 2020	14.37	14.85	13.53	13.96	3,797,924	-0.57(-3.94%)
Apr 01, 2020	14.93	15.44	14.35	14.53	3,843,227	-1.26(-7.96%)
Mar 31, 2020	15.42	16.59	15.30	15.79	4,061,541	+0.54(+3.51%)
Mar 30, 2020	16.88	16.91	15.04	15.26	5,914,537	+0.30(+1.98%)
Mar 27, 2020	16.68	17.08	14.85	14.96	7,418,259	-3.22(-17.70%)
Mar 26, 2020	15.72	19.54	15.28	18.18	10,385,099	+0.73(+4.19%)
Mar 25, 2020	18.84	20.42	16.46	17.45	7,604,358	-0.32(-1.82%)
Mar 24, 2020	16.49	18.32	16.18	17.77	3,130,232	+3.25(+22.34%)
Mar 23, 2020	14.86	15.44	13.87	14.52	3,367,216	-0.12(-0.82%)
Mar 20, 2020	19.27	20.34	14.56	14.64	4,992,339	-4.32(-22.77%)
Mar 19, 2020	17.59	21.54	15.75	18.96	7,254,947	-0.31(-1.63%)
Mar 18, 2020	15.54	19.30	13.81	19.28	4,269,139	+1.98(+11.44%)
Mar 17, 2020	16.19	17.64	13.42	17.30	4,040,260	+1.66(+10.64%)
Mar 16, 2020	18.50	19.13	15.60	15.63	3,378,059	-6.10(-28.07%)
Mar 13, 2020	21.33	22.18	19.30	21.74	2,757,213	+1.88(+9.45%)
Mar 12, 2020	21.33	21.33	18.03	19.86	3,885,824	-3.45(-14.80%)
Mar 11, 2020	25.82	25.88	22.66	23.31	2,885,930	-3.27(-12.31%)
Mar 10, 2020	27.86	29.35	25.01	26.58	2,120,781	-0.24(-0.90%)
Mar 09, 2020	26.89	27.68	25.63	26.82	2,777,375	-2.25(-7.73%)
Mar 06, 2020	27.79	30.31	27.23	29.07	2,206,787	+0.26(+0.90%)
Mar 05, 2020	31.92	31.92	28.45	28.81	3,427,498	-3.92(-11.98%)
Mar 04, 2020	32.15	32.77	31.56	32.73	1,082,845	+1.06(+3.35%)
Mar 03, 2020	32.85	33.63	31.37	31.67	1,501,096	-1.27(-3.86%)