Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	49.70	49.90	48.74	48.82	833,428	-0.87(-1.75%)
Jun 28, 2018	48.75	49.77	48.23	49.69	1,902,524	+0.85(+1.74%)
Jun 27, 2018	49.82	49.99	48.68	48.84	1,059,289	-1.13(-2.25%)
Jun 26, 2018	49.76	50.17	49.49	49.96	812,912	+0.29(+0.59%)
Jun 25, 2018	50.99	51.16	49.46	49.67	1,571,062	-1.46(-2.86%)
Jun 22, 2018	51.87	52.21	50.65	51.13	1,949,624	-1.92(-3.61%)
Jun 21, 2018	51.84	53.27	51.74	53.05	1,604,004	+1.84(+3.58%)
Jun 20, 2018	51.38	51.79	50.94	51.21	695,340	-0.16(-0.31%)
Jun 19, 2018	50.31	51.60	50.23	51.37	881,427	+0.74(+1.47%)
Jun 18, 2018	50.23	50.83	50.23	50.63	1,177,406	-0.67(-1.31%)
Jun 15, 2018		52.16	48.64	51.30	3,640,568	+2.66(+5.47%)
Jun 14, 2018	48.62	49.09	48.50	48.64	975,970	+0.39(+0.81%)
Jun 13, 2018	48.16	49.12	47.87	48.25	811,846	+0.30(+0.63%)
Jun 12, 2018	47.57	48.02	47.20	47.95	939,155	+0.64(+1.35%)
Jun 11, 2018	47.92	48.09	47.26	47.31	951,980	-0.62(-1.29%)
Jun 08, 2018	47.43	48.11	47.43	47.93	622,622	+0.39(+0.82%)
Jun 07, 2018	48.25	48.51	47.35	47.54	1,011,915	-0.66(-1.36%)
Jun 06, 2018		48.47		48.20	669,561	+0.58(+1.21%)
Jun 05, 2018	46.78	47.75	46.63	47.62	639,083	+0.83(+1.78%)
Jun 04, 2018	46.29	46.87	46.11	46.79	835,635	+0.65(+1.40%)
Jun 01, 2018	46.23	46.39	45.91	46.14	448,215	+0.20(+0.44%)
May 31, 2018	46.20	46.45	45.67	45.94	458,761	-0.29(-0.63%)
May 30, 2018	45.68	46.31	45.59	46.23	848,488	+0.81(+1.78%)
May 29, 2018	45.22	45.66	45.08	45.42	656,094	-0.09(-0.19%)
May 25, 2018		45.51	45.51	45.51	0	+0.51(+1.12%)
May 24, 2018	44.60	45.35	44.49	45.01	848,744	+0.41(+0.91%)
May 23, 2018	44.53	44.91	44.01	44.60	961,681	-0.17(-0.38%)
May 22, 2018	45.24	45.61	44.73	44.77	707,171	-0.45(-1.00%)
May 21, 2018	44.98	45.49	44.66	45.22	1,195,161	+0.52(+1.17%)
May 18, 2018	46.51	46.51	44.32	44.70	1,771,504	-1.70(-3.67%)
May 17, 2018	46.36	46.74	46.11	46.40	664,129	+0.16(+0.35%)
May 16, 2018	46.12	46.85	46.07	46.24	831,666	+0.31(+0.68%)
May 15, 2018	45.81	46.16	45.42	45.93	1,187,955	-0.11(-0.23%)
May 14, 2018	47.44	47.44	45.59	46.04	2,158,910	-1.45(-3.06%)
May 11, 2018	47.82	48.06	47.25	47.49	979,631	-0.18(-0.37%)
May 10, 2018	47.35	47.90	47.15	47.67	586,539	+0.52(+1.11%)
May 09, 2018	47.78	47.99	47.03	47.14	997,258	-0.59(-1.24%)
May 08, 2018	46.92	48.05	46.92	47.74	1,088,039	+0.78(+1.65%)
May 07, 2018	46.64	47.08	46.12	46.96	1,244,144	+0.26(+0.55%)
May 04, 2018	45.92	47.29	45.77	46.71	1,431,549	+0.82(+1.79%)
May 03, 2018	45.91	46.12	45.48	45.89	715,846	-0.08(-0.17%)
May 02, 2018	46.25	46.55	45.63	45.97	909,071	-0.56(-1.21%)
May 01, 2018	45.90	46.63	45.45	46.53	1,123,413	+0.71(+1.56%)
Apr 30, 2018	46.53	46.71	45.42	45.82	1,417,803	-0.78(-1.67%)
Apr 27, 2018	46.09	46.99	45.81	46.59	1,559,463	+0.63(+1.38%)
Apr 26, 2018	44.93	47.26	44.93	45.96	3,305,300	+1.05(+2.34%)
Apr 25, 2018	44.63	45.14	43.91	44.91	2,446,849	+0.24(+0.53%)
Apr 24, 2018	45.19	45.20	44.07	44.67	1,377,605	-0.40(-0.88%)
Apr 23, 2018	45.64	45.64	44.78	45.07	1,361,591	-0.44(-0.97%)
Apr 20, 2018	46.23	46.34	45.14	45.51	1,300,224	-0.64(-1.39%)
Apr 19, 2018	46.59	46.83	45.64	46.15	1,059,184	-0.65(-1.39%)
Apr 18, 2018	46.60	47.08	46.30	46.80	958,749	+0.47(+1.02%)
Apr 17, 2018	46.27	47.01	45.38	46.33	978,692	+0.16(+0.35%)
Apr 16, 2018	46.11	46.82	45.75	46.17	1,127,932	+0.14(+0.31%)
Apr 13, 2018	45.00	46.22	44.73	46.03	1,296,000	+1.31(+2.92%)
Apr 12, 2018	45.32	45.66	44.70	44.72	917,640	-0.29(-0.65%)
Apr 11, 2018	45.61	46.03	44.79	45.01	1,257,309	-0.79(-1.73%)
Apr 10, 2018	45.94	45.97	45.27	45.81	1,095,719	+0.43(+0.95%)
Apr 09, 2018	46.30	46.53	45.21	45.37	992,452	-0.54(-1.17%)
Apr 06, 2018	45.30	46.77	45.30	45.91	2,304,736	+0.28(+0.62%)
Apr 05, 2018	44.35	45.70	44.14	45.63	2,216,273	+1.53(+3.46%)
Apr 04, 2018	42.19	44.22	42.19	44.10	1,191,960	+1.42(+3.33%)
Apr 03, 2018	42.20	42.74	41.96	42.68	1,184,383	+0.82(+1.96%)