Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	48.47	48.80	48.13	48.34	776,511	+0.00(+0.00%)
Jul 30, 2015	47.62	48.55	47.10	48.34	898,900	+0.73(+1.53%)
Jul 29, 2015	47.31	48.09	47.31	47.62	964,976	+0.45(+0.96%)
Jul 28, 2015	46.85	47.25	46.30	47.16	779,747	+0.35(+0.75%)
Jul 27, 2015	46.64	47.21	46.38	46.81	752,518	+0.16(+0.34%)
Jul 24, 2015	47.44	47.58	46.64	46.65	922,866	-0.64(-1.35%)
Jul 23, 2015	47.59	48.65	46.92	47.29	2,814,766	+1.14(+2.47%)
Jul 22, 2015	45.44	46.44	45.38	46.15	1,940,385	+0.83(+1.83%)
Jul 21, 2015	45.18	45.42	44.65	45.32	656,173	+0.23(+0.52%)
Jul 20, 2015	44.87	45.33	44.70	45.09	783,699	+0.26(+0.58%)
Jul 17, 2015	45.30	45.41	44.58	44.83	698,568	-0.32(-0.70%)
Jul 16, 2015	45.29	45.49	45.00	45.15	846,205	-0.31(-0.68%)
Jul 15, 2015	45.96	45.96	45.38	45.46	699,093	-0.31(-0.68%)
Jul 14, 2015	46.10	46.18	45.56	45.77	661,998	-0.26(-0.56%)
Jul 13, 2015	45.71	46.10	45.50	46.02	851,020	+0.66(+1.46%)
Jul 10, 2015	45.21	45.48	45.03	45.36	607,718	+0.39(+0.86%)
Jul 09, 2015	45.47	45.83	44.90	44.98	524,934	-0.21(-0.46%)
Jul 08, 2015	45.21	45.77	44.92	45.19	843,476	-0.35(-0.76%)
Jul 07, 2015	45.10	45.57	44.70	45.54	567,481	+0.54(+1.20%)
Jul 06, 2015	44.94	45.21	44.71	45.00	589,761	-0.12(-0.26%)
Jul 02, 2015	44.99	45.11	45.11	45.11	663,581	+0.15(+0.34%)
Jul 01, 2015	45.20	45.72	44.83	44.96	1,129,666	-0.70(-1.53%)
Jun 30, 2015	45.72	45.80	45.34	45.66	494,701	+0.31(+0.67%)
Jun 29, 2015	45.99	46.13	45.30	45.36	396,584	-0.97(-2.10%)
Jun 26, 2015	46.01	46.44	45.86	46.33	964,424	+0.45(+0.99%)
Jun 25, 2015	45.92	46.04	45.46	45.87	451,346	+0.23(+0.51%)
Jun 24, 2015	45.57	45.93	45.57	45.64	435,100	-0.11(-0.24%)
Jun 23, 2015	46.38	46.45	45.55	45.75	678,826	-0.42(-0.92%)
Jun 22, 2015	46.17	46.26	45.86	46.17	425,154	+0.23(+0.50%)
Jun 19, 2015	46.13	46.17	45.71	45.94	788,857	-0.06(-0.13%)
Jun 18, 2015	45.86	46.23	45.77	46.00	561,560	+0.09(+0.20%)
Jun 17, 2015	45.85	46.02	45.55	45.91	623,907	+0.23(+0.49%)
Jun 16, 2015	45.39	45.71	45.08	45.68	866,195	+0.39(+0.85%)
Jun 15, 2015	45.13	45.52	44.66	45.30	1,507,906	-0.23(-0.50%)
Jun 12, 2015	45.05	45.78	44.85	45.52	1,939,676	+0.49(+1.10%)
Jun 11, 2015	44.89	45.25	44.62	45.03	549,686	+0.30(+0.67%)
Jun 10, 2015	44.26	45.09	43.92	44.73	716,987	+0.51(+1.15%)
Jun 09, 2015	43.98	44.32	43.77	44.22	399,135	+0.11(+0.25%)
Jun 08, 2015	44.14	44.57	44.07	44.11	704,999	-0.19(-0.43%)
Jun 05, 2015	43.52	44.38	42.96	44.30	824,912	+0.87(+2.00%)
Jun 04, 2015	43.76	43.98	43.36	43.43	355,485	-0.47(-1.07%)
Jun 03, 2015	43.59	44.09	43.35	43.90	529,197	+0.54(+1.24%)
Jun 02, 2015	43.22	43.71	43.22	43.36	453,931	-0.04(-0.10%)
Jun 01, 2015	43.34	43.68	42.89	43.40	772,450	+0.23(+0.52%)
May 29, 2015	43.66	43.94	43.16	43.18	506,045	-0.59(-1.34%)
May 28, 2015	43.92	44.40	43.67	43.76	560,053	-0.12(-0.27%)
May 27, 2015	43.58	44.02	43.52	43.88	729,883	+0.55(+1.28%)
May 26, 2015	43.75	43.97	43.04	43.33	675,436	-0.44(-0.99%)
May 22, 2015	43.95	43.76	43.76	43.76	764,264	-0.12(-0.27%)
May 21, 2015	43.97	44.21	43.66	43.88	610,567	+0.09(+0.21%)
May 20, 2015	43.78	43.81	43.39	43.79	683,523	-0.08(-0.17%)
May 19, 2015	43.54	43.94	43.25	43.86	782,157	+0.48(+1.10%)
May 18, 2015	43.00	43.47	42.78	43.39	670,059	+0.36(+0.84%)
May 15, 2015	42.84	43.35	42.70	43.03	634,276	+0.26(+0.61%)
May 14, 2015	42.22	42.93	41.86	42.77	898,457	+0.69(+1.63%)
May 13, 2015	41.94	42.30	41.77	42.08	561,476	+0.08(+0.20%)
May 12, 2015	42.02	42.30	41.48	42.00	540,935	-0.26(-0.61%)
May 11, 2015	42.32	42.73	42.14	42.26	494,928	-0.18(-0.43%)
May 08, 2015	43.04	43.30	42.26	42.44	1,085,516	-0.23(-0.53%)
May 07, 2015	41.90	42.78	41.87	42.67	813,990	+0.77(+1.84%)
May 06, 2015	41.71	42.05	41.54	41.90	617,948	+0.21(+0.50%)
May 05, 2015	42.23	42.39	41.53	41.69	819,569	-0.39(-0.92%)
May 04, 2015	42.42	42.77	42.01	42.07	516,094	-0.12(-0.29%)