Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	37.59	37.93	37.32	37.53	923,470	-0.16(-0.43%)
Oct 30, 2014	36.94	37.84	36.94	37.69	825,129	+0.50(+1.34%)
Oct 29, 2014	37.35	37.35	36.97	37.19	716,009	-0.26(-0.70%)
Oct 28, 2014	36.68	37.64	36.44	37.45	1,038,034	+1.04(+2.85%)
Oct 27, 2014	35.65	36.53	35.97	36.42	832,232	+0.44(+1.23%)
Oct 24, 2014	35.47	36.01	35.14	35.97	1,071,457	+0.69(+1.94%)
Oct 23, 2014	34.72	35.96	34.31	35.29	3,669,688	-1.06(-2.92%)
Oct 22, 2014	36.44	37.15	36.20	36.35	3,484,688	-0.12(-0.34%)
Oct 21, 2014	37.58	37.91	36.35	36.47	2,603,778	-1.63(-4.29%)
Oct 20, 2014	37.63	37.78	37.59	38.11	1,273,375	+0.34(+0.91%)
Oct 17, 2014	38.77	38.78	37.67	37.76	890,932	-0.44(-1.15%)
Oct 16, 2014	37.53	38.39	37.53	38.20	915,268	+0.04(+0.11%)
Oct 15, 2014	37.76	38.42	37.22	38.16	1,381,465	+0.16(+0.41%)
Oct 14, 2014	37.00	38.07	36.80	38.01	1,250,238	+1.27(+3.45%)
Oct 13, 2014	37.04	37.39	36.68	36.74	921,364	-0.22(-0.60%)
Oct 10, 2014	36.67	37.37	36.42	36.96	1,284,850	+0.14(+0.38%)
Oct 09, 2014	36.35	37.62	36.35	36.82	779,549	-0.52(-1.40%)
Oct 08, 2014	36.33	37.40	36.26	37.35	842,951	+1.00(+2.76%)
Oct 07, 2014	36.78	36.85	36.33	36.34	899,290	-0.73(-1.96%)
Oct 06, 2014	37.49	37.62	37.05	37.07	463,620	-0.35(-0.93%)
Oct 03, 2014	37.34	37.81	37.26	37.42	591,790	+0.39(+1.06%)
Oct 02, 2014	36.80	37.28	36.70	37.02	726,670	+0.29(+0.78%)
Oct 01, 2014	37.32	37.46	36.68	36.74	723,900	-0.43(-1.15%)
Sep 30, 2014	37.58	37.81	37.16	37.17	656,320	-0.38(-1.00%)
Sep 29, 2014	37.04	37.56	36.78	37.54	728,091	+0.25(+0.68%)
Sep 26, 2014	35.85	37.32	35.85	37.29	688,770	+0.29(+0.77%)
Sep 25, 2014	37.26	37.44	36.85	37.00	457,658	-0.29(-0.79%)
Sep 24, 2014	36.95	37.37	36.95	37.30	594,511	+0.33(+0.88%)
Sep 23, 2014	37.04	37.19	36.91	36.97	511,114	-0.13(-0.35%)
Sep 22, 2014	37.35	37.39	37.01	37.10	384,133	-0.37(-0.98%)
Sep 19, 2014	37.78	38.07	37.44	37.47	769,343	-0.24(-0.63%)
Sep 18, 2014	37.47	37.95	37.29	37.71	724,486	+0.42(+1.12%)
Sep 17, 2014	37.08	37.33	36.73	37.29	545,636	+0.21(+0.57%)
Sep 16, 2014	36.86	37.26	36.73	37.08	585,186	+0.13(+0.35%)
Sep 15, 2014	37.05	37.13	36.81	36.95	260,252	-0.12(-0.33%)
Sep 12, 2014	37.38	37.47	36.91	37.07	436,450	-0.23(-0.61%)
Sep 11, 2014	37.18	37.35	36.95	37.30	609,185	+0.02(+0.07%)
Sep 10, 2014	36.77	37.35	36.70	37.27	604,785	+0.49(+1.33%)
Sep 09, 2014	36.92	37.03	36.72	36.78	315,439	-0.18(-0.49%)
Sep 08, 2014	37.00	37.19	36.86	36.96	461,332	-0.06(-0.15%)
Sep 05, 2014	36.77	37.12	36.65	37.02	542,110	+0.13(+0.35%)
Sep 04, 2014	36.55	36.94	36.52	36.89	442,288	+0.36(+0.98%)
Sep 03, 2014	36.68	36.74	36.39	36.53	670,328	-0.06(-0.16%)
Sep 02, 2014	36.63	36.83	36.19	36.59	1,010,173	-0.13(-0.36%)
Aug 29, 2014	36.85	36.72	36.72	36.72	442,551	-0.10(-0.27%)
Aug 28, 2014	36.59	37.01	36.39	36.82	822,599	+0.20(+0.54%)
Aug 27, 2014	36.89	36.96	36.54	36.62	364,121	-0.26(-0.71%)
Aug 26, 2014	36.94	37.19	36.82	36.88	559,755	-0.05(-0.13%)
Aug 25, 2014	36.59	36.96	36.43	36.93	609,470	+0.60(+1.65%)
Aug 22, 2014	36.45	36.58	36.31	36.33	510,355	-0.10(-0.28%)
Aug 21, 2014	35.56	36.37	35.53	36.43	1,180,144	+0.11(+0.29%)
Aug 20, 2014	36.27	36.51	35.84	36.33	1,193,152	-0.47(-1.27%)
Aug 19, 2014	36.51	36.86	36.51	36.79	572,396	+0.30(+0.82%)
Aug 18, 2014	36.33	36.55	36.31	36.49	450,220	+0.42(+1.17%)
Aug 15, 2014	36.38	36.38	35.84	36.07	897,269	-0.11(-0.32%)
Aug 14, 2014	36.09	36.33	35.94	36.19	630,510	+0.10(+0.27%)
Aug 13, 2014	35.75	36.25	35.69	36.09	585,728	+0.42(+1.17%)
Aug 12, 2014	35.72	35.72	35.49	35.67	547,580	-0.11(-0.30%)
Aug 11, 2014	35.69	35.88	35.45	35.78	475,882	+0.29(+0.81%)
Aug 08, 2014	35.44	35.66	35.38	35.49	654,363	+0.03(+0.09%)
Aug 07, 2014	35.52	35.76	35.31	35.46	712,026	+0.13(+0.37%)
Aug 06, 2014	34.90	35.48	34.86	35.33	560,645	+0.29(+0.82%)
Aug 05, 2014	35.00	35.33	34.89	35.04	725,292	-0.19(-0.53%)
Aug 04, 2014	34.96	35.30	34.75	35.23	1,006,468	+0.33(+0.95%)