Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	35.80	36.55	35.43	36.29	1,109,060	-0.05(-0.13%)
Jan 30, 2014	36.26	36.57	36.01	36.34	574,823	+0.43(+1.20%)
Jan 29, 2014	36.12	36.59	35.91	35.91	872,649	-0.67(-1.83%)
Jan 28, 2014	36.37	36.72	36.24	36.58	658,726	+0.33(+0.92%)
Jan 27, 2014	37.07	37.07	36.18	36.24	1,224,777	-0.19(-0.51%)
Jan 24, 2014	36.75	37.02	36.37	36.43	1,236,159	-0.56(-1.52%)
Jan 23, 2014	37.60	37.97	36.97	36.99	1,101,912	-0.87(-2.30%)
Jan 22, 2014	37.16	37.94	36.94	37.87	2,113,915	+1.12(+3.04%)
Jan 21, 2014	36.84	37.07	36.06	36.75	1,980,358	-0.04(-0.11%)
Jan 17, 2014	37.40	36.79	36.79	36.79	2,375,103	-1.49(-3.90%)
Jan 16, 2014	38.48	39.02	38.12	38.28	911,553	-0.43(-1.12%)
Jan 15, 2014	38.68	39.11	38.55	38.71	344,061	+0.03(+0.08%)
Jan 14, 2014	38.34	38.87	38.24	38.68	594,032	+0.47(+1.24%)
Jan 13, 2014	38.65	38.83	38.04	38.21	618,140	-0.47(-1.22%)
Jan 10, 2014	38.97	39.12	38.51	38.68	471,078	+0.02(+0.04%)
Jan 09, 2014	38.49	38.80	38.37	38.66	510,571	+0.18(+0.47%)
Jan 08, 2014	38.97	39.12	38.37	38.48	1,008,799	-0.25(-0.65%)
Jan 07, 2014	38.51	39.01	38.51	38.74	363,594	+0.32(+0.83%)
Jan 06, 2014	38.89	39.00	38.39	38.42	413,979	-0.45(-1.15%)
Jan 03, 2014	38.94	39.27	38.75	38.87	398,441	-0.06(-0.15%)
Jan 02, 2014	39.36	39.36	38.73	38.92	480,121	-0.41(-1.04%)
Dec 31, 2013	39.41	39.33	39.33	39.33	459,974	-0.13(-0.33%)
Dec 30, 2013	39.47	39.67	39.33	39.46	437,276	-0.13(-0.33%)
Dec 27, 2013	39.76	39.76	39.46	39.59	507,936	-0.02(-0.06%)
Dec 26, 2013	39.76	39.87	39.57	39.62	431,407	+0.06(+0.14%)
Dec 24, 2013	39.80	39.80	39.45	39.56	419,235	-0.24(-0.61%)
Dec 23, 2013	39.68	39.80	39.43	39.80	594,647	+0.39(+0.99%)
Dec 20, 2013	38.78	39.48	38.54	39.41	1,494,545	+0.63(+1.62%)
Dec 19, 2013	39.58	39.60	38.57	38.79	830,542	-0.77(-1.94%)
Dec 18, 2013	39.01	39.57	38.63	39.55	818,187	+0.62(+1.59%)
Dec 17, 2013	39.00	39.28	38.55	38.93	678,726	-0.17(-0.44%)
Dec 16, 2013	38.65	39.15	38.63	39.10	523,940	+0.54(+1.39%)
Dec 13, 2013	38.83	38.96	38.52	38.57	591,358	-0.26(-0.67%)
Dec 12, 2013	39.14	39.26	38.75	38.83	782,624	-0.28(-0.71%)
Dec 11, 2013	39.01	39.23	38.69	39.10	689,993	+0.03(+0.08%)
Dec 10, 2013	39.72	39.80	39.07	39.07	721,000	-0.64(-1.62%)
Dec 09, 2013	39.52	39.80	39.52	39.71	640,519	+0.20(+0.52%)
Dec 06, 2013	39.53	39.93	39.38	39.51	0	+0.40(+1.02%)
Dec 05, 2013	38.86	39.39	38.76	39.11	469,032	+0.14(+0.36%)
Dec 04, 2013	38.91	39.30	38.69	38.97	422,771	-0.02(-0.06%)
Dec 03, 2013	39.09	39.28	38.77	39.00	973,462	-0.16(-0.42%)
Dec 02, 2013	39.52	39.58	39.10	39.16	649,284	-0.56(-1.42%)
Nov 29, 2013	40.09	40.16	39.58	39.72	0	-0.19(-0.47%)
Nov 27, 2013	39.84	40.01	39.60	39.91	0	+0.20(+0.49%)
Nov 26, 2013	40.17	40.17	39.52	39.71	0	-0.35(-0.87%)
Nov 25, 2013	40.37	40.52	40.02	40.07	589,254	-0.22(-0.55%)
Nov 22, 2013	40.33	40.53	40.15	40.29	0	+0.01(+0.02%)
Nov 21, 2013	39.44	40.32	39.40	40.28	853,202	+1.12(+2.87%)
Nov 20, 2013	38.96	39.50	38.96	39.15	552,019	+0.18(+0.46%)
Nov 19, 2013	39.02	39.16	38.70	38.97	535,519	+0.02(+0.04%)
Nov 18, 2013	38.94	39.27	38.89	38.96	771,148	-0.02(-0.06%)
Nov 15, 2013	38.99	39.13	38.83	38.98	0	-0.06(-0.15%)
Nov 14, 2013	39.68	39.68	38.99	39.04	904,235	-0.55(-1.38%)
Nov 13, 2013	39.24	39.61	39.09	39.58	0	+0.30(+0.77%)
Nov 12, 2013	39.33	39.50	39.05	39.28	0	-0.07(-0.17%)
Nov 11, 2013	39.11	39.52	39.11	39.35	0	+0.11(+0.27%)
Nov 08, 2013	38.65	39.32	38.65	39.24	0	+0.63(+1.62%)
Nov 07, 2013	39.45	40.04	38.57	38.61	865,603	-0.93(-2.35%)
Nov 06, 2013	40.07	40.07	39.48	39.54	602,084	-0.33(-0.82%)
Nov 05, 2013	38.42	39.98	38.42	39.87	1,204,388	+1.25(+3.23%)
Nov 04, 2013	38.61	38.75	38.39	38.62	656,888	+0.11(+0.30%)