Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	48.97	50.96	48.97	50.82	1,020,333	+1.62(+3.30%)
Jun 29, 2021	50.05	50.35	49.20	49.20	700,641	-0.92(-1.83%)
Jun 28, 2021	50.63	50.80	48.65	50.12	1,126,719	-0.66(-1.29%)
Jun 25, 2021	51.09	51.62	50.66	50.78	3,211,630	-0.13(-0.26%)
Jun 24, 2021	50.69	51.40	50.52	50.91	924,351	+0.34(+0.67%)
Jun 23, 2021	50.28	51.09	50.13	50.57	654,924	+0.52(+1.03%)
Jun 22, 2021	49.71	50.29	49.02	50.05	935,270	+0.41(+0.83%)
Jun 21, 2021	48.83	49.81	48.36	49.64	844,645	+1.13(+2.32%)
Jun 18, 2021	49.85	49.85	48.35	48.51	1,448,615	-2.19(-4.31%)
Jun 17, 2021	52.56	53.10	48.78	50.70	1,723,161	-1.88(-3.57%)
Jun 16, 2021	52.35	52.79	51.02	52.58	1,827,669	+0.41(+0.79%)
Jun 15, 2021	52.53	52.81	51.53	52.16	1,308,335	-0.38(-0.73%)
Jun 14, 2021	53.37	54.08	52.08	52.55	1,723,886	-0.06(-0.11%)
Jun 11, 2021	54.17	54.50	52.52	52.60	5,251,529	-0.73(-1.37%)
Jun 10, 2021	54.21	55.06	51.79	53.34	5,114,682	-4.46(-7.71%)
Jun 09, 2021	58.60	59.33	57.67	57.79	830,168	-0.81(-1.38%)
Jun 08, 2021	54.59	58.95	54.59	58.60	1,376,045	+4.30(+7.91%)
Jun 07, 2021	52.80	54.80	52.75	54.30	646,777	+1.58(+2.99%)
Jun 04, 2021	52.98	53.33	51.70	52.73	601,065	-0.34(-0.64%)
Jun 03, 2021	54.05	54.05	51.84	53.06	1,154,608	-1.49(-2.73%)
Jun 02, 2021	54.94	55.50	53.56	54.56	2,143,841	+0.87(+1.62%)
Jun 01, 2021	55.09	55.30	53.09	53.68	1,040,950	-1.49(-2.70%)
May 28, 2021	55.20	55.71	53.69	55.17	671,985	+0.08(+0.15%)
May 27, 2021	54.50	55.35	53.81	55.09	567,195	+0.72(+1.33%)
May 26, 2021	52.62	54.43	52.43	54.37	675,116	+2.05(+3.93%)
May 25, 2021	53.58	54.28	51.97	52.31	1,225,166	-0.91(-1.71%)
May 24, 2021	52.64	53.53	51.77	53.22	654,291	+0.91(+1.74%)
May 21, 2021	53.23	54.09	52.29	52.31	591,861	-0.26(-0.50%)
May 20, 2021	53.77	54.03	51.45	52.58	989,635	-1.45(-2.69%)
May 19, 2021	53.47	54.19	52.49	54.03	633,931	-0.47(-0.86%)
May 18, 2021	55.57	56.00	54.42	54.50	474,710	-0.76(-1.37%)
May 17, 2021	55.42	55.72	53.98	55.26	508,858	-0.37(-0.66%)
May 14, 2021	54.88	56.00	54.42	55.63	496,369	+1.50(+2.77%)
May 13, 2021	53.81	55.15	52.17	54.12	993,651	+0.37(+0.68%)
May 12, 2021	57.03	57.34	53.16	53.76	1,392,355	-3.74(-6.51%)
May 11, 2021	56.23	57.75	54.69	57.50	574,407	-0.38(-0.66%)
May 10, 2021	59.77	59.82	57.73	57.89	602,835	-1.94(-3.25%)
May 07, 2021	57.79	60.82	57.79	59.83	847,041	+1.43(+2.44%)
May 06, 2021	58.85	59.00	56.77	58.40	729,599	-0.19(-0.32%)
May 05, 2021	58.31	59.09	56.38	58.59	794,410	+0.23(+0.40%)
May 04, 2021	58.25	58.87	56.77	58.35	827,772	+0.30(+0.52%)
May 03, 2021	59.28	59.45	57.25	58.05	864,736	-0.66(-1.12%)
Apr 30, 2021	59.14	60.17	57.65	58.71	905,088	-0.57(-0.97%)
Apr 29, 2021	58.45	61.73	56.62	59.28	1,660,293	+3.92(+7.08%)
Apr 28, 2021	54.88	55.52	53.33	55.36	727,033	+0.98(+1.81%)
Apr 27, 2021	54.57	56.17	54.14	54.38	561,829	-0.34(-0.62%)
Apr 26, 2021	54.64	55.52	53.78	54.72	683,092	+0.44(+0.81%)
Apr 23, 2021	55.89	55.89	54.08	54.27	728,334	-1.13(-2.03%)
Apr 22, 2021	54.32	56.01	53.89	55.40	953,588	+1.36(+2.52%)
Apr 21, 2021	51.97	54.08	51.73	54.04	482,080	+1.69(+3.23%)
Apr 20, 2021	54.51	55.34	51.53	52.35	822,924	-2.24(-4.11%)
Apr 19, 2021	54.28	54.98	53.82	54.59	427,268	+0.34(+0.62%)
Apr 16, 2021	54.69	55.14	53.77	54.26	394,656	+0.14(+0.26%)
Apr 15, 2021	55.44	55.44	54.10	54.12	403,328	-0.48(-0.88%)
Apr 14, 2021	54.24	55.88	54.09	54.59	567,762	+0.55(+1.02%)
Apr 13, 2021	55.18	55.28	53.58	54.04	595,844	-1.42(-2.55%)
Apr 12, 2021	55.34	55.84	54.67	55.46	430,698	+0.48(+0.87%)
Apr 09, 2021	56.00	56.00	54.22	54.98	492,628	-0.88(-1.58%)
Apr 08, 2021	55.59	55.97	54.50	55.86	460,796	-0.03(-0.05%)
Apr 07, 2021	54.19	56.65	54.18	55.89	442,046	+1.44(+2.64%)
Apr 06, 2021	55.33	56.42	54.27	54.45	668,599	-0.47(-0.85%)
Apr 05, 2021	55.80	56.36	54.20	54.92	688,302	-0.50(-0.90%)