Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	40.44	40.51	38.95	39.25	1,677,834	-1.29(-3.19%)
Jul 30, 2019	40.53	40.80	40.16	40.54	1,060,994	-0.07(-0.18%)
Jul 29, 2019	39.92	40.64	39.82	40.62	860,545	+0.67(+1.66%)
Jul 26, 2019	39.37	40.07	38.95	39.95	744,590	+0.14(+0.34%)
Jul 25, 2019	40.38	40.52	39.61	39.82	700,900	-0.56(-1.40%)
Jul 24, 2019	39.95	40.53	39.91	40.38	687,825	+0.36(+0.89%)
Jul 23, 2019	39.65	40.02	39.43	40.02	715,638	+0.50(+1.27%)
Jul 22, 2019	39.73	40.20	39.44	39.52	1,005,869	-0.52(-1.30%)
Jul 19, 2019	40.14	40.35	39.99	40.04	431,344	-0.16(-0.41%)
Jul 18, 2019	40.00	40.40	39.47	40.21	756,312	+0.08(+0.20%)
Jul 17, 2019	39.97	40.34	39.75	40.13	712,690	+0.15(+0.39%)
Jul 16, 2019	39.84	40.26	39.65	39.97	523,252	+0.04(+0.09%)
Jul 15, 2019	39.21	40.11	39.02	39.93	824,342	+0.78(+2.00%)
Jul 12, 2019	38.98	39.40	38.83	39.15	535,832	+0.32(+0.82%)
Jul 11, 2019	38.89	39.18	38.38	38.83	780,197	-0.03(-0.07%)
Jul 10, 2019	39.18	39.28	38.39	38.86	576,989	-0.28(-0.72%)
Jul 09, 2019	39.36	39.48	38.59	39.14	593,152	-0.36(-0.92%)
Jul 08, 2019	39.96	40.22	39.23	39.51	399,104	-0.59(-1.48%)
Jul 05, 2019	39.34	40.23	39.34	40.10	456,917	+0.64(+1.62%)
Jul 03, 2019	39.18	39.61	39.10	39.46	278,453	+0.32(+0.81%)
Jul 02, 2019	39.31	39.36	38.81	39.14	541,146	-0.13(-0.32%)
Jul 01, 2019	40.19	40.31	38.88	39.27	738,839	-0.56(-1.42%)
Jun 28, 2019	39.90	40.27	39.49	39.83	850,066	-0.18(-0.46%)
Jun 27, 2019	39.22	40.07	39.18	40.02	527,841	+0.81(+2.07%)
Jun 26, 2019	39.76	39.96	38.80	39.20	555,130	-0.50(-1.26%)
Jun 25, 2019	39.53	40.01	39.28	39.71	764,061	+0.15(+0.39%)
Jun 24, 2019	40.40	40.68	39.48	39.55	579,771	-0.73(-1.81%)
Jun 21, 2019	40.27	40.68	40.23	40.28	774,005	-0.26(-0.63%)
Jun 20, 2019	39.63	40.90	39.21	40.54	806,737	+0.05(+0.11%)
Jun 19, 2019	41.55	41.57	40.25	40.49	574,085	-1.01(-2.44%)
Jun 18, 2019	42.08	42.15	41.32	41.50	567,727	-0.17(-0.42%)
Jun 17, 2019	41.41	41.86	41.20	41.67	803,934	+0.34(+0.82%)
Jun 14, 2019	41.55	42.05	41.18	41.34	660,736	-0.16(-0.40%)
Jun 13, 2019	41.20	41.91	41.20	41.50	781,178	+0.19(+0.46%)
Jun 12, 2019	41.58	41.85	41.05	41.31	566,122	-0.27(-0.66%)
Jun 11, 2019	41.28	41.79	41.28	41.58	622,981	+0.57(+1.40%)
Jun 10, 2019	40.66	41.53	40.64	41.01	590,152	+0.46(+1.15%)
Jun 07, 2019	40.78	41.16	40.50	40.54	462,954	-0.24(-0.58%)
Jun 06, 2019	40.31	40.98	40.02	40.78	664,168	+0.34(+0.83%)
Jun 05, 2019	41.45	41.45	40.34	40.44	667,719	-0.80(-1.94%)
Jun 04, 2019	40.23	41.33	40.23	41.25	622,552	+0.43(+1.05%)
Jun 03, 2019	39.26	40.82	38.98	40.82	854,686	+1.41(+3.58%)
May 31, 2019	39.70	39.82	39.17	39.41	836,566	-0.66(-1.64%)
May 30, 2019	39.60	40.33	39.57	40.06	933,491	+0.47(+1.20%)
May 29, 2019	40.47	40.74	39.37	39.59	962,806	-0.94(-2.32%)
May 28, 2019	40.95	41.37	40.21	40.53	1,293,709	-0.31(-0.76%)
May 24, 2019	41.95	41.97	40.40	40.84	1,252,215	-0.91(-2.18%)
May 23, 2019	43.55	43.73	41.64	41.75	925,779	-2.14(-4.88%)
May 22, 2019	43.90	44.13	43.53	43.89	427,305	-0.05(-0.10%)
May 21, 2019	43.79	44.36	43.74	43.93	492,295	+0.24(+0.54%)
May 20, 2019	43.59	43.87	43.26	43.70	683,522	-0.07(-0.17%)
May 17, 2019	43.00	44.02	42.69	43.77	741,517	+0.60(+1.39%)
May 16, 2019	43.05	44.05	42.93	43.17	791,156	+0.14(+0.32%)
May 15, 2019	43.11	43.58	42.75	43.03	670,562	-0.20(-0.46%)
May 14, 2019	43.25	43.54	42.97	43.23	640,384	+0.30(+0.70%)
May 13, 2019	42.69	43.21	42.53	42.93	938,532	-0.29(-0.67%)
May 10, 2019	43.04	43.41	42.90	43.22	691,414	+0.05(+0.13%)
May 09, 2019	42.77	43.33	42.30	43.17	1,082,769	+0.14(+0.32%)
May 08, 2019	43.47	43.84	42.59	43.03	1,302,434	-0.52(-1.20%)
May 07, 2019	44.74	44.86	43.21	43.56	1,027,300	-1.39(-3.10%)
May 06, 2019	44.79	45.62	44.06	44.95	912,532	-0.30(-0.66%)
May 03, 2019	45.29	45.91	44.68	45.25	948,263	-0.07(-0.16%)
May 02, 2019	46.28	46.28	43.63	45.32	2,198,157	+0.95(+2.14%)