Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.30	59.30	56.83	57.87	918,244	-0.56(-0.97%)
Apr 29, 2021	57.61	60.85	55.81	58.43	1,684,427	+3.86(+7.08%)
Apr 28, 2021	54.10	54.73	52.56	54.57	737,601	+0.97(+1.81%)
Apr 27, 2021	53.79	55.36	53.37	53.60	569,996	-0.33(-0.62%)
Apr 26, 2021	53.86	54.73	53.01	53.93	693,021	+0.43(+0.81%)
Apr 23, 2021	55.09	55.09	53.30	53.50	738,921	-1.11(-2.03%)
Apr 22, 2021	53.54	55.21	53.12	54.61	967,449	+1.34(+2.52%)
Apr 21, 2021	51.22	53.30	50.99	53.27	489,087	+1.66(+3.23%)
Apr 20, 2021	53.73	54.55	50.79	51.60	834,886	-2.21(-4.11%)
Apr 19, 2021	53.51	54.19	53.05	53.81	433,479	+0.33(+0.62%)
Apr 16, 2021	53.90	54.35	53.00	53.48	400,393	+0.14(+0.26%)
Apr 15, 2021	54.64	54.64	53.32	53.34	409,190	-0.47(-0.88%)
Apr 14, 2021	53.46	55.08	53.31	53.81	576,015	+0.55(+1.02%)
Apr 13, 2021	54.39	54.49	52.81	53.27	604,505	-1.40(-2.55%)
Apr 12, 2021	54.55	55.04	53.89	54.66	436,958	+0.47(+0.87%)
Apr 09, 2021	55.20	55.20	53.44	54.19	499,788	-0.87(-1.58%)
Apr 08, 2021	54.79	55.17	53.72	55.06	467,494	-0.03(-0.05%)
Apr 07, 2021	53.41	55.84	53.40	55.09	448,472	+1.41(+2.64%)
Apr 06, 2021	54.53	55.61	53.50	53.67	678,318	-0.46(-0.85%)
Apr 05, 2021	55.00	55.55	53.42	54.13	698,308	-0.49(-0.90%)
Apr 01, 2021	54.59	55.38	53.67	54.62	646,340	+0.53(+0.97%)
Mar 31, 2021	55.13	56.18	53.99	54.10	542,710	-1.04(-1.88%)
Mar 30, 2021	53.99	55.75	53.90	55.13	419,573	+1.34(+2.49%)
Mar 29, 2021	56.97	57.68	53.78	53.79	649,167	-3.54(-6.18%)
Mar 26, 2021	55.98	57.44	54.71	57.33	896,504	+2.27(+4.13%)
Mar 25, 2021	50.56	55.33	49.93	55.06	1,041,903	+4.28(+8.43%)
Mar 24, 2021	51.70	53.33	50.57	50.78	895,586	-0.06(-0.13%)
Mar 23, 2021	52.90	54.58	50.70	50.84	1,003,261	-3.25(-6.02%)
Mar 22, 2021	55.77	56.34	53.77	54.10	699,335	-1.69(-3.03%)
Mar 19, 2021	54.99	56.67	53.95	55.79	702,797	+0.49(+0.89%)
Mar 18, 2021	56.18	57.24	55.09	55.30	479,656	-1.13(-2.00%)
Mar 17, 2021	55.56	56.83	55.19	56.43	454,477	+0.88(+1.58%)
Mar 16, 2021	57.40	57.57	54.94	55.55	550,225	-2.22(-3.84%)
Mar 15, 2021	57.78	58.43	56.40	57.77	798,264	+0.67(+1.18%)
Mar 12, 2021	53.89	57.29	53.63	57.09	976,215	+3.80(+7.13%)
Mar 11, 2021	54.46	55.09	52.84	53.29	808,743	-1.27(-2.32%)
Mar 10, 2021	54.04	55.03	53.35	54.56	635,771	+0.86(+1.60%)
Mar 09, 2021	54.55	55.11	52.81	53.70	745,806	-0.80(-1.46%)
Mar 08, 2021	52.70	55.18	51.99	54.50	871,579	+2.61(+5.03%)
Mar 05, 2021	52.38	52.49	48.44	51.89	1,046,192	+0.39(+0.75%)
Mar 04, 2021	54.37	55.11	49.47	51.50	1,298,501	-2.23(-4.15%)
Mar 03, 2021	52.70	55.22	52.24	53.73	1,148,770	+1.54(+2.96%)
Mar 02, 2021	51.50	52.51	50.89	52.18	562,420	+0.91(+1.77%)
Mar 01, 2021	51.59	52.79	51.22	51.28	752,598	+0.47(+0.93%)
Feb 26, 2021	50.09	51.49	48.00	50.81	933,278	+0.39(+0.77%)
Feb 25, 2021	51.00	51.50	48.34	50.42	1,090,861	-0.92(-1.78%)
Feb 24, 2021	50.25	52.22	49.93	51.33	1,196,490	+1.60(+3.22%)
Feb 23, 2021	49.44	50.52	47.84	49.73	1,479,996	-0.18(-0.35%)
Feb 22, 2021	48.29	50.95	47.73	49.91	1,876,006	+1.14(+2.33%)
Feb 19, 2021	47.34	49.00	47.16	48.77	1,225,515	+1.43(+3.03%)
Feb 18, 2021	45.24	47.76	43.96	47.34	2,103,528	+3.58(+8.18%)
Feb 17, 2021	46.11	46.11	43.53	43.76	1,367,735	-2.51(-5.43%)
Feb 16, 2021	46.23	46.63	45.67	46.28	775,497	+0.04(+0.08%)
Feb 12, 2021	47.30	47.39	45.77	46.24	601,022	-1.48(-3.10%)
Feb 11, 2021	47.34	47.73	45.58	47.72	1,434,335	+0.69(+1.47%)
Feb 10, 2021	46.49	48.45	46.26	47.02	1,321,592	+0.78(+1.68%)
Feb 09, 2021	45.07	46.57	44.26	46.25	699,853	+1.16(+2.58%)
Feb 08, 2021	44.29	45.22	43.46	45.08	641,496	+1.28(+2.91%)
Feb 05, 2021	43.16	44.24	42.98	43.81	565,223	+1.16(+2.73%)
Feb 04, 2021	42.53	43.09	42.20	42.64	565,840	+0.37(+0.87%)
Feb 03, 2021	40.19	42.82	39.79	42.27	902,226	+2.16(+5.39%)
Feb 02, 2021	41.75	41.99	39.49	40.11	1,673,763	-1.46(-3.51%)