Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	44.81	45.23	44.77	45.13	835,063	+0.20(+0.43%)
Oct 28, 2016	44.22	44.96	44.22	44.93	1,332,783	+0.81(+1.85%)
Oct 27, 2016	45.82	45.99	43.58	44.12	3,598,198	+2.44(+5.86%)
Oct 26, 2016	41.89	42.39	41.57	41.68	1,936,338	-0.20(-0.48%)
Oct 25, 2016	42.85	42.85	41.70	41.87	1,208,217	-1.41(-3.26%)
Oct 24, 2016	42.85	43.39	42.84	43.29	600,962	+0.57(+1.33%)
Oct 21, 2016	42.11	42.74	42.00	42.72	760,437	+0.59(+1.39%)
Oct 20, 2016	43.06	43.09	42.12	42.13	948,772	-1.37(-3.14%)
Oct 19, 2016	43.42	43.67	43.27	43.50	610,784	+0.29(+0.67%)
Oct 18, 2016	43.50	43.92	43.19	43.21	680,867	-0.17(-0.39%)
Oct 17, 2016	43.53	43.79	43.22	43.38	422,242	-0.14(-0.33%)
Oct 14, 2016	43.21	43.78	43.21	43.53	470,263	+0.20(+0.47%)
Oct 13, 2016	43.30	43.56	43.13	43.32	676,599	-0.38(-0.87%)
Oct 12, 2016	43.35	44.03	43.10	43.70	994,689	+0.46(+1.06%)
Oct 11, 2016	43.54	44.05	43.15	43.25	680,348	-0.44(-1.01%)
Oct 10, 2016	43.00	44.03	42.97	43.69	1,294,704	+0.92(+2.14%)
Oct 07, 2016	42.11	43.02	42.11	42.77	1,320,316	+0.76(+1.82%)
Oct 06, 2016	42.01	42.24	41.83	42.01	574,156	-0.23(-0.54%)
Oct 05, 2016	42.74	42.93	42.23	42.24	485,330	-0.50(-1.17%)
Oct 04, 2016	42.77	43.26	42.61	42.74	878,713	+0.35(+0.82%)
Oct 03, 2016	42.52	42.58	42.20	42.39	373,599	-0.08(-0.20%)
Sep 30, 2016	42.18	42.61	42.00	42.47	663,325	+0.40(+0.95%)
Sep 29, 2016	42.95	42.95	42.06	42.07	552,307	-0.70(-1.65%)
Sep 28, 2016	43.39	43.62	42.38	42.78	1,125,089	-0.87(-1.98%)
Sep 27, 2016	44.13	44.15	43.26	43.64	881,909	-0.44(-1.00%)
Sep 26, 2016	44.45	44.84	44.05	44.09	1,258,205	-0.46(-1.03%)
Sep 23, 2016	43.75	44.87	43.75	44.54	1,299,092	+0.59(+1.35%)
Sep 22, 2016	43.49	44.37	43.49	43.95	1,025,397	+0.55(+1.27%)
Sep 21, 2016	42.47	43.43	42.43	43.40	1,152,407	+1.51(+3.61%)
Sep 20, 2016	42.64	42.75	41.88	41.89	546,745	-0.53(-1.26%)
Sep 19, 2016	42.39	42.68	42.14	42.42	648,113	+0.24(+0.56%)
Sep 16, 2016	42.17	42.37	42.03	42.18	711,516	+0.02(+0.04%)
Sep 15, 2016	42.10	42.41	41.93	42.17	451,154	+0.02(+0.04%)
Sep 14, 2016	42.36	42.56	42.04	42.15	516,301	-0.28(-0.66%)
Sep 13, 2016	42.48	42.71	42.25	42.43	555,638	-0.33(-0.77%)
Sep 12, 2016	42.10	42.81	42.01	42.76	454,738	+0.48(+1.14%)
Sep 09, 2016	42.81	42.95	42.28	42.28	517,417	-0.85(-1.97%)
Sep 08, 2016	43.54	43.69	43.11	43.13	530,595	-0.58(-1.32%)
Sep 07, 2016	43.36	43.73	43.20	43.70	488,098	+0.31(+0.70%)
Sep 06, 2016	43.65	43.72	43.34	43.40	375,295	-0.11(-0.25%)
Sep 02, 2016	43.53	43.51	43.51	43.51	406,862	+0.19(+0.43%)
Sep 01, 2016	43.86	43.92	43.05	43.32	702,588	-0.30(-0.68%)
Aug 31, 2016	43.96	44.11	43.49	43.62	739,762	-0.51(-1.15%)
Aug 30, 2016	44.19	44.29	43.88	44.13	489,397	-0.22(-0.50%)
Aug 29, 2016	44.51	45.11	44.27	44.35	677,112	-0.03(-0.08%)
Aug 26, 2016	44.79	44.80	44.32	44.38	714,552	-0.28(-0.63%)
Aug 25, 2016	44.37	44.76	44.37	44.66	427,988	+0.14(+0.32%)
Aug 24, 2016	44.70	44.84	44.45	44.52	510,106	-0.04(-0.10%)
Aug 23, 2016	44.40	44.57	44.18	44.56	376,629	+0.36(+0.81%)
Aug 22, 2016	44.12	44.46	44.12	44.20	383,467	-0.01(-0.02%)
Aug 19, 2016	44.53	44.53	44.14	44.21	547,317	-0.44(-0.99%)
Aug 18, 2016	44.59	44.92	44.49	44.65	775,593	+0.22(+0.50%)
Aug 17, 2016	44.03	44.53	43.93	44.43	777,804	+0.23(+0.52%)
Aug 16, 2016	44.19	44.56	43.79	44.20	1,018,796	+0.05(+0.12%)
Aug 15, 2016	43.60	44.26	43.49	44.15	1,016,907	+0.79(+1.82%)
Aug 12, 2016	43.65	43.87	43.26	43.36	837,865	-0.29(-0.66%)
Aug 11, 2016	43.69	44.33	43.32	43.65	1,106,194	+0.37(+0.86%)
Aug 10, 2016	43.33	43.67	43.22	43.28	821,766	-0.14(-0.31%)
Aug 09, 2016	43.05	43.86	43.05	43.41	684,444	+0.21(+0.49%)
Aug 08, 2016	43.08	43.31	42.89	43.20	651,739	+0.33(+0.77%)
Aug 05, 2016	42.43	43.23	42.39	42.87	1,590,954	+0.57(+1.34%)
Aug 04, 2016	43.06	43.15	42.11	42.31	1,029,496	-0.58(-1.36%)
Aug 03, 2016	42.94	43.23	42.69	42.89	803,725	-0.03(-0.06%)
Aug 02, 2016	44.19	44.21	42.75	42.91	775,534	-1.28(-2.90%)