Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	36.33	37.81	35.81	37.06	1,341,380	+0.91(+2.53%)
Mar 30, 2022	36.92	37.23	36.07	36.15	726,986	-1.11(-2.98%)
Mar 29, 2022	36.88	38.19	36.82	37.26	1,250,446	+1.09(+3.01%)
Mar 28, 2022	35.07	36.22	34.96	36.17	1,016,394	+1.19(+3.41%)
Mar 25, 2022	35.79	35.86	34.70	34.98	655,188	-0.75(-2.09%)
Mar 24, 2022	35.40	35.79	34.84	35.72	459,365	+0.55(+1.56%)
Mar 23, 2022	35.46	36.05	35.11	35.17	770,986	-0.48(-1.36%)
Mar 22, 2022	35.19	36.15	35.12	35.66	706,446	+0.86(+2.46%)
Mar 21, 2022	35.82	35.95	34.56	34.80	774,015	-0.70(-1.97%)
Mar 18, 2022	35.03	36.22	34.71	35.50	1,317,465	-0.08(-0.24%)
Mar 17, 2022	34.86	35.82	34.32	35.58	764,078	+0.18(+0.50%)
Mar 16, 2022	34.09	35.44	34.05	35.40	863,676	+2.00(+6.00%)
Mar 15, 2022	33.31	34.17	32.69	33.40	986,497	+0.58(+1.76%)
Mar 14, 2022	32.45	33.02	31.71	32.82	853,498	+0.89(+2.80%)
Mar 11, 2022	33.10	33.48	31.89	31.93	697,625	-0.70(-2.14%)
Mar 10, 2022	32.58	33.69	31.85	32.63	820,305	-0.48(-1.43%)
Mar 09, 2022	32.01	33.73	32.01	33.10	1,974,459	+1.96(+6.28%)
Mar 08, 2022	30.24	32.69	29.28	31.15	1,441,700	+1.11(+3.69%)
Mar 07, 2022	34.27	34.27	29.73	30.04	2,131,348	-4.06(-11.91%)
Mar 04, 2022	35.81	35.82	33.95	34.10	1,245,096	-2.08(-5.74%)
Mar 03, 2022	38.03	38.45	35.92	36.18	930,050	-1.87(-4.92%)
Mar 02, 2022	38.06	38.44	37.35	38.05	1,247,814	+0.11(+0.29%)
Mar 01, 2022	39.48	39.59	37.49	37.94	1,138,860	-1.92(-4.81%)
Feb 28, 2022	39.81	40.09	39.22	39.86	832,627	-0.47(-1.16%)
Feb 25, 2022	39.46	40.32	39.02	40.32	819,810	+1.19(+3.05%)
Feb 24, 2022	36.77	39.28	36.42	39.13	1,040,601	+1.30(+3.45%)
Feb 23, 2022	39.43	40.12	37.71	37.83	864,339	-1.46(-3.72%)
Feb 22, 2022	39.28	40.38	38.94	39.29	1,017,099	-0.72(-1.79%)
Feb 18, 2022				40.01	0	+1.80(+4.71%)
Feb 17, 2022	39.59	41.59	37.76	38.21	1,887,054	+0.14(+0.37%)
Feb 16, 2022	38.24	39.08	38.00	38.07	1,734,857	-0.59(-1.52%)
Feb 15, 2022	38.08	39.12	37.96	38.66	1,744,514	+0.82(+2.17%)
Feb 14, 2022	36.87	38.30	36.87	37.84	944,691	+0.88(+2.37%)
Feb 11, 2022	36.98	37.94	36.61	36.96	760,435	-0.06(-0.15%)
Feb 10, 2022	36.58	38.58	36.58	37.02	974,333	-0.20(-0.53%)
Feb 09, 2022	36.59	37.41	36.40	37.21	688,186	+0.81(+2.23%)
Feb 08, 2022	35.49	36.49	35.18	36.40	710,969	+0.96(+2.71%)
Feb 07, 2022	34.19	35.81	33.91	35.44	865,086	+1.46(+4.30%)
Feb 04, 2022	33.49	34.12	32.63	33.98	717,744	+0.30(+0.89%)
Feb 03, 2022	33.90		33.57	33.68	738,664	-0.59(-1.71%)
Feb 02, 2022	34.70	35.46	34.14	34.27	1,267,718	-0.05(-0.14%)
Feb 01, 2022	33.59	34.62	33.25	34.32	1,189,878	+1.08(+3.25%)
Jan 31, 2022	32.37			33.23	1,212,037	+0.69(+2.12%)
Jan 28, 2022	32.58	32.75	31.12	32.55	1,356,050	-0.06(-0.17%)
Jan 27, 2022	33.81	34.31	32.24	32.60	955,237	-1.21(-3.58%)
Jan 26, 2022	35.56	35.77	33.65	33.81	863,409	-1.47(-4.17%)
Jan 25, 2022	33.50	35.68	33.35	35.28	1,030,527	+0.96(+2.80%)
Jan 24, 2022	32.47	34.42	31.43	34.32	1,543,913	+1.24(+3.74%)
Jan 21, 2022	33.21	34.11	32.97	33.09	1,002,648	-0.37(-1.11%)
Jan 20, 2022	34.38	34.93	33.40	33.46	635,464	-0.58(-1.70%)
Jan 19, 2022	34.03	35.01	33.87	34.04	828,051	+0.41(+1.22%)
Jan 18, 2022	34.46	34.65	33.45	33.63	1,117,964	-1.31(-3.76%)
Jan 14, 2022				34.94	0	-0.71(-1.99%)
Jan 13, 2022	34.83	36.22	34.70	35.65	754,741	+1.16(+3.38%)
Jan 12, 2022	35.46	35.63	34.46	34.48	885,913	-0.96(-2.71%)
Jan 11, 2022	35.71	35.85	35.31	35.44	662,458	-0.49(-1.37%)
Jan 10, 2022	36.07	36.08	34.60	35.94	1,300,381	-0.33(-0.90%)
Jan 07, 2022	36.23	37.20	35.72	36.26	884,558	-0.12(-0.33%)
Jan 06, 2022	37.48	38.32	36.33	36.38	777,714	-1.02(-2.74%)
Jan 05, 2022	38.28	39.23	37.25	37.41	1,195,970	+0.07(+0.17%)
Jan 04, 2022	36.73	37.50	36.22	37.34	773,631	+1.19(+3.30%)