Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	40.73	41.12	40.06	40.94	961,308	+0.11(+0.27%)
Jun 29, 2016	40.47	40.85	40.12	40.83	1,292,989	+0.82(+2.04%)
Jun 28, 2016	40.41	40.55	39.91	40.01	1,306,513	-0.17(-0.42%)
Jun 27, 2016	41.22	41.36	39.97	40.18	1,583,728	-1.46(-3.51%)
Jun 24, 2016	40.75	42.16	40.69	41.64	1,628,477	-0.54(-1.27%)
Jun 23, 2016	42.16	42.30	41.91	42.18	578,836	+0.37(+0.90%)
Jun 22, 2016	41.88	42.01	41.62	41.81	591,864	+0.00(+0.00%)
Jun 21, 2016	41.82	42.16	41.67	41.81	585,317	-0.09(-0.20%)
Jun 20, 2016	42.20	42.39	41.73	41.89	750,239	+0.06(+0.14%)
Jun 17, 2016	42.18	42.22	41.62	41.83	942,676	-0.54(-1.26%)
Jun 16, 2016	42.58	42.58	42.06	42.37	353,096	-0.38(-0.89%)
Jun 15, 2016	43.21	43.24	42.69	42.75	841,537	-0.20(-0.46%)
Jun 14, 2016	42.32	43.03	42.27	42.95	544,528	+0.71(+1.67%)
Jun 13, 2016	42.78	43.02	42.23	42.24	537,471	-0.66(-1.55%)
Jun 10, 2016	43.01	43.16	42.62	42.90	564,759	-0.40(-0.92%)
Jun 09, 2016	43.55	44.26	43.21	43.30	630,480	-0.13(-0.29%)
Jun 08, 2016	43.05	43.46	42.61	43.43	464,101	+0.60(+1.41%)
Jun 07, 2016	42.99	43.03	42.56	42.83	347,965	+0.00(+0.00%)
Jun 06, 2016	42.55	43.04	42.26	42.83	436,006	+0.42(+0.98%)
Jun 03, 2016	42.69	42.69	41.86	42.41	569,181	-0.36(-0.83%)
Jun 02, 2016	42.48	42.92	42.35	42.77	623,322	+0.04(+0.10%)
Jun 01, 2016	42.39	42.97	42.39	42.72	722,481	+0.31(+0.74%)
May 31, 2016	42.73	42.73	42.12	42.41	369,407	-0.20(-0.46%)
May 27, 2016	42.11	42.61	42.61	42.61	703,772	+0.68(+1.62%)
May 26, 2016	42.00	42.30	41.81	41.93	298,634	-0.07(-0.16%)
May 25, 2016	42.08	42.40	41.59	41.99	734,406	-0.11(-0.26%)
May 24, 2016	41.56	42.43	41.08	42.10	869,682	+0.83(+2.02%)
May 23, 2016	41.59	41.71	41.21	41.27	642,311	-0.24(-0.57%)
May 20, 2016	41.41	41.53	41.10	41.51	1,018,530	+0.31(+0.74%)
May 19, 2016	40.74	41.34	40.32	41.20	1,410,545	+0.17(+0.41%)
May 18, 2016	42.05	42.05	40.87	41.03	1,326,212	-1.18(-2.80%)
May 17, 2016	42.33	42.71	41.87	42.21	638,274	-0.16(-0.38%)
May 16, 2016	42.03	42.61	41.82	42.38	1,014,065	+0.25(+0.59%)
May 13, 2016	43.34	43.35	41.95	42.13	1,494,848	-1.12(-2.60%)
May 12, 2016	43.10	43.61	42.99	43.25	754,217	+0.20(+0.47%)
May 11, 2016	44.20	44.41	42.99	43.05	841,551	-1.26(-2.84%)
May 10, 2016	43.82	44.56	43.21	44.31	907,283	+0.48(+1.11%)
May 09, 2016	43.45	44.11	42.94	43.82	736,038	+0.82(+1.90%)
May 06, 2016	43.67	44.62	42.23	43.01	1,096,472	-0.93(-2.12%)
May 05, 2016	44.70	44.94	43.90	43.94	1,001,053	-0.80(-1.80%)
May 04, 2016	44.45	45.09	44.15	44.74	1,096,149	+0.15(+0.34%)
May 03, 2016	43.92	44.71	43.85	44.59	1,747,637	+0.53(+1.19%)
May 02, 2016	43.35	44.24	43.29	44.06	1,049,455	+0.86(+1.98%)
Apr 29, 2016	43.29	43.65	42.98	43.21	837,535	-0.16(-0.37%)
Apr 28, 2016	42.69	44.13	42.57	43.37	1,720,118	-0.09(-0.21%)
Apr 27, 2016	43.29	43.64	43.06	43.46	941,655	-0.14(-0.33%)
Apr 26, 2016	43.67	43.99	43.29	43.61	762,411	-0.01(-0.02%)
Apr 25, 2016	42.85	43.70	42.83	43.62	830,715	+0.55(+1.28%)
Apr 22, 2016	42.84	43.34	42.67	43.06	886,877	+0.37(+0.87%)
Apr 21, 2016	42.91	43.17	42.66	42.69	696,132	-0.05(-0.12%)
Apr 20, 2016	42.51	42.97	42.51	42.74	972,605	-0.03(-0.06%)
Apr 19, 2016	43.16	43.55	42.50	42.77	1,542,608	-0.65(-1.50%)
Apr 18, 2016	43.04	43.78	43.04	43.42	918,388	-0.05(-0.12%)
Apr 15, 2016	42.85	43.64	42.85	43.47	791,491	+0.33(+0.77%)
Apr 14, 2016	43.92	43.94	43.06	43.14	1,042,601	-0.64(-1.45%)
Apr 13, 2016	44.05	44.10	43.16	43.78	556,460	-0.06(-0.14%)
Apr 12, 2016	43.73	44.06	43.34	43.84	639,813	+0.25(+0.58%)
Apr 11, 2016	43.84	44.28	43.54	43.58	554,270	-0.08(-0.19%)
Apr 08, 2016	44.03	44.32	43.24	43.67	978,025	-0.45(-1.02%)
Apr 07, 2016	44.39	44.58	43.93	44.12	528,111	-0.37(-0.84%)
Apr 06, 2016	44.15	44.70	43.50	44.49	320,711	+0.29(+0.65%)
Apr 05, 2016	44.60	44.84	43.67	44.20	817,531	-0.69(-1.55%)
Apr 04, 2016	45.24	45.40	44.79	44.89	469,981	-0.41(-0.90%)