Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	38.15	38.59	38.09	38.39	684,790	+0.14(+0.36%)
Oct 30, 2013	38.79	38.98	38.18	38.25	868,257	-0.34(-0.88%)
Oct 29, 2013	38.18	38.95	38.18	38.59	1,057,308	+0.29(+0.76%)
Oct 28, 2013	37.92	38.30	37.69	38.30	0	+0.29(+0.77%)
Oct 25, 2013	37.01	38.03	36.85	38.01	0	+1.19(+3.22%)
Oct 24, 2013	36.36	37.01	35.96	36.82	3,618,127	+2.04(+5.86%)
Oct 23, 2013	34.93	35.29	34.45	34.78	2,379,337	-0.55(-1.56%)
Oct 22, 2013	35.35	35.71	35.23	35.33	1,347,500	+0.01(+0.02%)
Oct 21, 2013	35.47	35.55	35.09	35.32	1,103,896	-0.22(-0.62%)
Oct 18, 2013	35.51	35.71	35.23	35.54	776,514	+0.28(+0.78%)
Oct 17, 2013	34.80	35.40	34.58	35.27	1,092,538	+0.44(+1.26%)
Oct 16, 2013	34.93	35.16	34.81	34.83	734,568	+0.09(+0.26%)
Oct 15, 2013	35.29	35.29	34.70	34.74	905,968	-0.52(-1.47%)
Oct 14, 2013	34.97	35.41	34.75	35.26	825,574	+0.24(+0.67%)
Oct 11, 2013	34.93	35.13	34.66	35.02	0	-0.07(-0.21%)
Oct 10, 2013	34.98	35.22	34.66	35.10	790,326	+0.35(+1.01%)
Oct 09, 2013	34.57	35.23	34.15	34.75	1,235,185	+0.15(+0.42%)
Oct 08, 2013	34.88	35.30	34.60	34.60	840,307	-0.26(-0.75%)
Oct 07, 2013	35.26	35.28	34.85	34.86	785,005	-0.58(-1.63%)
Oct 04, 2013	35.42	35.78	35.21	35.44	0	-0.08(-0.23%)
Oct 03, 2013	35.97	36.12	35.18	35.52	895,300	-0.58(-1.62%)
Oct 02, 2013	35.45	36.27	35.45	36.10	1,316,535	-0.12(-0.34%)
Oct 01, 2013	35.71	36.26	35.61	36.23	995,555	+0.52(+1.46%)
Sep 30, 2013	35.41	35.90	35.41	35.71	0	+0.02(+0.05%)
Sep 27, 2013	35.51	35.97	35.51	35.69	0	-0.05(-0.14%)
Sep 26, 2013	35.49	35.83	35.40	35.74	487,375	+0.31(+0.87%)
Sep 25, 2013	35.66	35.75	35.23	35.43	567,538	-0.10(-0.27%)
Sep 24, 2013	35.57	35.93	35.35	35.53	436,598	-0.10(-0.27%)
Sep 23, 2013	35.88	35.98	35.34	35.62	422,637	-0.21(-0.59%)
Sep 20, 2013	36.03	36.22	35.79	35.84	0	-0.44(-1.21%)
Sep 19, 2013	36.23	36.37	35.98	36.27	597,271	+0.02(+0.04%)
Sep 18, 2013	36.03	36.31	35.57	36.26	801,831	+0.29(+0.81%)
Sep 17, 2013	35.37	35.98	35.22	35.97	0	+0.49(+1.37%)
Sep 16, 2013	35.62	35.75	35.39	35.48	0	+0.14(+0.39%)
Sep 13, 2013	34.83	35.36	34.56	35.34	0	+0.67(+1.95%)
Sep 12, 2013	34.69	35.03	34.45	34.67	0	-0.02(-0.07%)
Sep 11, 2013	34.65	34.76	34.42	34.69	0	+0.01(+0.02%)
Sep 10, 2013	34.62	34.77	34.50	34.68	331,456	+0.26(+0.76%)
Sep 09, 2013	34.11	34.52	34.11	34.42	488,100	+0.45(+1.34%)
Sep 06, 2013	34.32	34.41	33.73	33.97	0	-0.10(-0.29%)
Sep 05, 2013	33.89	34.32	33.89	34.06	379,432	+0.12(+0.36%)
Sep 04, 2013	34.15	34.37	33.94	33.94	882,560	-0.22(-0.64%)
Sep 03, 2013	34.16	34.39	33.80	34.16	0	+0.23(+0.67%)
Aug 30, 2013	34.84	34.87	33.91	33.93	0	-0.97(-2.77%)
Aug 29, 2013	34.58	35.14	34.58	34.90	478,128	+0.16(+0.47%)
Aug 28, 2013	34.36	35.10	34.13	34.74	778,793	+0.58(+1.69%)
Aug 27, 2013	34.68	34.68	34.15	34.16	456,731	-0.82(-2.35%)
Aug 26, 2013	34.81	35.20	34.78	34.98	377,065	+0.11(+0.33%)
Aug 23, 2013	35.49	35.65	34.84	34.87	0	-0.51(-1.45%)
Aug 22, 2013	35.15	35.56	35.03	35.38	446,778	+0.44(+1.26%)
Aug 21, 2013	35.12	35.17	34.76	34.94	0	-0.33(-0.92%)
Aug 20, 2013	35.08	35.47	34.93	35.27	362,969	+0.32(+0.91%)
Aug 19, 2013	35.02	35.18	34.95	34.95	357,265	+0.00(+0.00%)
Aug 16, 2013	34.69	35.15	34.69	34.95	0	+0.13(+0.37%)
Aug 15, 2013	34.82	34.93	34.46	34.82	769,827	-0.26(-0.74%)
Aug 14, 2013	35.23	35.30	34.94	35.08	594,798	-0.15(-0.44%)
Aug 13, 2013	35.40	35.44	34.84	35.23	835,050	-0.11(-0.30%)
Aug 12, 2013	35.41	35.79	35.27	35.34	709,762	-0.19(-0.53%)
Aug 09, 2013	35.36	35.85	35.36	35.53	690,737	+0.09(+0.25%)
Aug 08, 2013	35.12	35.59	35.11	35.44	765,026	+0.54(+1.56%)
Aug 07, 2013	34.70	35.33	34.70	34.89	877,907	+0.06(+0.16%)
Aug 06, 2013	35.58	35.73	34.79	34.84	1,083,398	-0.83(-2.32%)
Aug 05, 2013	35.35	35.69	35.10	35.67	684,812	+0.36(+1.01%)
Aug 02, 2013	34.90	35.41	34.85	35.31	851,842	+0.43(+1.23%)