Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	45.40	45.48	45.02	45.34	498,188	+0.30(+0.67%)
Jun 29, 2015	45.67	45.81	44.98	45.04	399,379	-0.96(-2.10%)
Jun 26, 2015	45.69	46.12	45.54	46.00	971,223	+0.45(+0.99%)
Jun 25, 2015	45.60	45.72	45.15	45.55	454,528	+0.23(+0.51%)
Jun 24, 2015	45.25	45.61	45.25	45.32	438,167	-0.11(-0.24%)
Jun 23, 2015	46.05	46.13	45.23	45.43	683,612	-0.42(-0.92%)
Jun 22, 2015	45.84	45.93	45.54	45.85	428,151	+0.23(+0.50%)
Jun 19, 2015	45.80	45.84	45.39	45.62	794,418	-0.06(-0.13%)
Jun 18, 2015	45.54	45.90	45.45	45.68	565,519	+0.09(+0.20%)
Jun 17, 2015	45.53	45.69	45.23	45.59	628,305	+0.22(+0.49%)
Jun 16, 2015	45.07	45.39	44.76	45.36	872,301	+0.38(+0.85%)
Jun 15, 2015	44.81	45.20	44.35	44.98	1,518,536	-0.22(-0.50%)
Jun 12, 2015	44.73	45.46	44.54	45.20	1,953,350	+0.49(+1.10%)
Jun 11, 2015	44.57	44.93	44.31	44.71	553,561	+0.30(+0.67%)
Jun 10, 2015	43.95	44.77	43.62	44.41	722,042	+0.51(+1.15%)
Jun 09, 2015	43.67	44.01	43.47	43.91	401,948	+0.11(+0.25%)
Jun 08, 2015	43.83	44.26	43.77	43.80	709,969	-0.19(-0.43%)
Jun 05, 2015	43.22	44.07	42.66	43.99	830,728	+0.86(+2.00%)
Jun 04, 2015	43.45	43.67	43.06	43.13	357,991	-0.47(-1.07%)
Jun 03, 2015	43.28	43.78	43.05	43.59	532,928	+0.53(+1.24%)
Jun 02, 2015	42.92	43.41	42.92	43.06	457,132	-0.04(-0.10%)
Jun 01, 2015	43.03	43.37	42.59	43.10	777,896	+0.22(+0.52%)
May 29, 2015	43.36	43.64	42.86	42.88	509,612	-0.58(-1.34%)
May 28, 2015	43.61	44.09	43.37	43.46	564,001	-0.12(-0.27%)
May 27, 2015	43.28	43.72	43.22	43.57	735,028	+0.55(+1.28%)
May 26, 2015	43.44	43.67	42.74	43.03	680,197	-0.43(-0.99%)
May 22, 2015	43.64	43.46	43.46	43.46	769,652	-0.12(-0.27%)
May 21, 2015	43.67	43.90	43.36	43.57	614,871	+0.09(+0.21%)
May 20, 2015	43.47	43.51	43.08	43.48	688,341	-0.07(-0.17%)
May 19, 2015	43.23	43.63	42.95	43.56	787,671	+0.47(+1.10%)
May 18, 2015	42.70	43.17	42.48	43.08	674,782	+0.36(+0.84%)
May 15, 2015	42.54	43.05	42.40	42.73	638,747	+0.26(+0.61%)
May 14, 2015	41.92	42.63	41.57	42.47	904,791	+0.68(+1.63%)
May 13, 2015	41.65	42.00	41.48	41.79	565,434	+0.08(+0.20%)
May 12, 2015	41.73	42.00	41.19	41.70	544,749	-0.26(-0.61%)
May 11, 2015	42.03	42.44	41.85	41.96	498,417	-0.18(-0.43%)
May 08, 2015	42.74	43.00	41.96	42.14	1,093,168	-0.22(-0.53%)
May 07, 2015	41.60	42.48	41.58	42.37	819,728	+0.76(+1.84%)
May 06, 2015	41.42	41.75	41.25	41.60	622,304	+0.21(+0.50%)
May 05, 2015	41.94	42.09	41.24	41.40	825,346	-0.38(-0.92%)
May 04, 2015	42.13	42.47	41.71	41.78	519,732	-0.12(-0.29%)
May 01, 2015	41.68	42.24	41.47	41.90	896,205	+0.36(+0.86%)
Apr 30, 2015	42.60	42.91	41.49	41.54	1,538,672	-1.07(-2.51%)
Apr 29, 2015	43.42	43.53	42.02	42.61	1,439,543	-1.23(-2.82%)
Apr 28, 2015	43.56	44.21	43.21	43.85	1,424,654	+0.32(+0.72%)
Apr 27, 2015	43.92	44.05	43.32	43.53	1,358,514	-0.37(-0.85%)
Apr 24, 2015	43.72	44.14	43.67	43.90	1,266,220	+0.46(+1.07%)
Apr 23, 2015	44.68	44.73	42.61	43.44	3,671,372	+1.96(+4.74%)
Apr 22, 2015	40.86	41.70	40.51	41.48	2,718,994	+0.70(+1.71%)
Apr 21, 2015	40.53	40.87	40.14	40.78	1,003,346	+0.34(+0.84%)
Apr 20, 2015	40.49	40.79	40.23	40.44	955,305	+0.12(+0.31%)
Apr 17, 2015	40.16	40.52	39.87	40.32	933,633	-0.04(-0.10%)
Apr 16, 2015	40.04	40.91	40.03	40.36	1,021,275	+0.27(+0.68%)
Apr 15, 2015	40.37	40.69	39.91	40.08	781,459	-0.20(-0.49%)
Apr 14, 2015	40.43	40.53	39.92	40.28	539,075	-0.15(-0.37%)
Apr 13, 2015	40.57	40.98	40.34	40.43	396,252	-0.27(-0.67%)
Apr 10, 2015	40.68	41.10	40.54	40.71	528,154	+0.22(+0.53%)
Apr 09, 2015	40.78	41.22	40.23	40.49	659,403	-0.41(-0.99%)
Apr 08, 2015	39.94	40.94	39.91	40.90	670,653	+1.04(+2.60%)
Apr 07, 2015	40.08	40.12	39.70	39.86	801,184	-0.25(-0.62%)
Apr 06, 2015	40.13	40.73	39.94	40.11	802,563	-0.33(-0.82%)
Apr 02, 2015	40.81	40.44	40.44	40.44	592,131	-0.24(-0.59%)