Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	44.30	45.24	42.39	42.46	3,113,006	-2.33(-5.19%)
Jul 29, 2021	45.13	45.94	44.14	44.78	2,377,396	-0.01(-0.02%)
Jul 28, 2021	47.84	48.16	44.79	44.79	6,497,853	-6.81(-13.20%)
Jul 27, 2021	50.73	51.88	50.18	51.60	1,931,869	+0.46(+0.90%)
Jul 26, 2021	48.61	51.20	48.61	51.14	1,985,050	+2.56(+5.27%)
Jul 23, 2021	49.03	49.52	48.12	48.58	769,658	-0.15(-0.31%)
Jul 22, 2021	48.26	48.95	47.48	48.73	1,026,956	+0.15(+0.31%)
Jul 21, 2021	47.26	49.28	47.26	48.58	961,337	+1.57(+3.33%)
Jul 20, 2021	44.30	47.31	44.13	47.01	1,849,976	+2.96(+6.73%)
Jul 19, 2021	44.84	45.34	43.65	44.05	1,410,327	-2.71(-5.80%)
Jul 16, 2021	48.49	48.85	46.47	46.76	704,138	-1.23(-2.56%)
Jul 15, 2021	48.85	48.97	47.17	47.99	760,979	-1.21(-2.46%)
Jul 14, 2021	50.12	50.84	49.05	49.20	843,436	-0.70(-1.41%)
Jul 13, 2021	49.86	50.63	49.09	49.90	836,411	-0.54(-1.08%)
Jul 12, 2021	49.73	50.63	49.27	50.45	1,359,687	+1.99(+4.10%)
Jul 09, 2021	47.28	48.75	47.00	48.46	711,716	+2.07(+4.47%)
Jul 08, 2021	46.43	47.23	45.82	46.39	1,354,261	-0.96(-2.02%)
Jul 07, 2021	49.12	49.20	46.90	47.34	1,311,647	-2.00(-4.05%)
Jul 06, 2021	49.88	49.88	48.27	49.34	1,406,011	-0.68(-1.37%)
Jul 02, 2021	50.67	50.67	49.90	50.03	499,039	-0.29(-0.58%)
Jul 01, 2021	51.36	51.44	50.10	50.32	615,799	-0.51(-1.00%)
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%)