Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	49.37	49.89	48.41	48.97	2,261,118	-1.02(-2.05%)
Jul 30, 2018	51.86	51.89	49.84	49.99	1,028,063	-1.79(-3.46%)
Jul 27, 2018	52.11	52.60	51.54	51.78	1,099,510	-0.11(-0.22%)
Jul 26, 2018	51.33	52.07	50.59	51.89	596,337	+0.57(+1.11%)
Jul 25, 2018	51.02	51.39	50.44	51.33	797,381	+0.37(+0.72%)
Jul 24, 2018	52.36	52.36	50.57	50.96	1,109,618	-1.07(-2.05%)
Jul 23, 2018	51.75	52.21	51.23	52.03	703,067	+0.42(+0.81%)
Jul 20, 2018	51.95	52.18	51.25	51.61	538,992	-0.39(-0.76%)
Jul 19, 2018	51.13	52.10	51.13	52.00	626,178	+0.83(+1.62%)
Jul 18, 2018	50.16	51.39	50.16	51.17	802,662	+1.24(+2.49%)
Jul 17, 2018	49.60	50.14	49.04	49.93	763,309	+0.23(+0.46%)
Jul 16, 2018	50.14	50.54	49.01	49.70	576,953	-0.60(-1.20%)
Jul 13, 2018	50.19	50.57	49.99	50.30	864,554	+0.18(+0.37%)
Jul 12, 2018		50.78	49.90	50.12	665,134	+0.22(+0.44%)
Jul 11, 2018	48.73	50.12	48.73	49.90	701,368	+0.18(+0.37%)
Jul 10, 2018	50.38	50.38	49.36	49.72	728,035	-0.10(-0.19%)
Jul 09, 2018	49.99	50.23	49.71	49.81	509,448	-0.05(-0.11%)
Jul 06, 2018	49.67	50.24	49.09	49.87	947,790	+0.33(+0.67%)
Jul 05, 2018	49.31	49.76	49.02	49.53	533,658	+0.36(+0.73%)
Jul 03, 2018		49.18	49.18	49.18	0	+0.45(+0.91%)
Jul 02, 2018	47.88	48.74	47.27	48.73	1,306,272	+0.61(+1.27%)
Jun 29, 2018	48.98	49.19	48.04	48.12	845,574	-0.86(-1.75%)
Jun 28, 2018	48.05	49.05	47.53	48.98	1,930,250	+0.84(+1.74%)
Jun 27, 2018	49.11	49.27	47.98	48.14	1,074,726	-1.11(-2.25%)
Jun 26, 2018	49.05	49.45	48.78	49.25	824,759	+0.29(+0.59%)
Jun 25, 2018	50.26	50.43	48.75	48.96	1,593,957	-1.44(-2.86%)
Jun 22, 2018	51.13	51.46	49.92	50.40	1,978,037	-1.89(-3.61%)
Jun 21, 2018	51.10	52.51	50.99	52.29	1,627,380	+1.81(+3.58%)
Jun 20, 2018	50.64	51.05	50.21	50.48	705,474	-0.16(-0.31%)
Jun 19, 2018	49.59	50.86	49.51	50.64	894,272	+0.73(+1.47%)
Jun 18, 2018	49.51	50.10	49.51	49.90	1,194,564	-0.66(-1.31%)
Jun 15, 2018		51.41	47.94	50.57	3,693,623	+2.62(+5.47%)
Jun 14, 2018	47.92	48.38	47.80	47.94	990,193	+0.38(+0.81%)
Jun 13, 2018	47.46	48.42	47.18	47.56	823,677	+0.30(+0.63%)
Jun 12, 2018	46.89	47.33	46.52	47.26	952,841	+0.63(+1.35%)
Jun 11, 2018	47.23	47.40	46.58	46.63	965,854	-0.61(-1.29%)
Jun 08, 2018	46.75	47.42	46.75	47.24	631,696	+0.38(+0.82%)
Jun 07, 2018	47.56	47.81	46.67	46.86	1,026,662	-0.65(-1.36%)
Jun 06, 2018		47.78		47.51	679,318	+0.57(+1.21%)
Jun 05, 2018	46.11	47.06	45.96	46.94	648,396	+0.82(+1.78%)
Jun 04, 2018	45.63	46.20	45.44	46.12	847,813	+0.64(+1.40%)
Jun 01, 2018	45.57	45.72	45.25	45.48	454,747	+0.20(+0.44%)
May 31, 2018	45.53	45.79	45.02	45.28	465,447	-0.29(-0.63%)
May 30, 2018	45.03	45.65	44.93	45.57	860,853	+0.80(+1.78%)
May 29, 2018	44.57	45.01	44.43	44.77	665,655	-0.09(-0.19%)
May 25, 2018		44.86	44.86	44.86	0	+0.50(+1.12%)
May 24, 2018	43.96	44.70	43.85	44.36	861,113	+0.40(+0.91%)
May 23, 2018	43.89	44.26	43.38	43.96	975,696	-0.17(-0.38%)
May 22, 2018	44.59	44.96	44.09	44.12	717,477	-0.45(-1.00%)
May 21, 2018	44.33	44.83	44.02	44.57	1,212,578	+0.52(+1.17%)
May 18, 2018	45.85	45.85	43.69	44.05	1,797,320	-1.68(-3.67%)
May 17, 2018	45.70	46.07	45.44	45.73	673,808	+0.16(+0.35%)
May 16, 2018	45.46	46.18	45.41	45.58	843,786	+0.31(+0.68%)
May 15, 2018	45.16	45.50	44.77	45.27	1,205,268	-0.10(-0.23%)
May 14, 2018	46.76	46.76	44.94	45.37	2,190,372	-1.43(-3.06%)
May 11, 2018	47.13	47.37	46.57	46.81	993,907	-0.17(-0.37%)
May 10, 2018	46.67	47.21	46.48	46.98	595,087	+0.52(+1.11%)
May 09, 2018	47.10	47.30	46.35	46.47	1,011,791	-0.59(-1.24%)
May 08, 2018	46.24	47.36	46.24	47.05	1,103,896	+0.76(+1.65%)
May 07, 2018	45.97	46.40	45.46	46.29	1,262,276	+0.25(+0.55%)
May 04, 2018	45.26	46.61	45.11	46.04	1,452,411	+0.81(+1.79%)
May 03, 2018	45.25	45.46	44.83	45.23	726,278	-0.08(-0.17%)
May 02, 2018	45.58	45.88	44.98	45.31	922,319	-0.56(-1.21%)