Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	39.86	39.93	38.39	38.69	1,702,222	-1.28(-3.19%)
Jul 30, 2019	39.95	40.21	39.59	39.96	1,076,416	-0.07(-0.18%)
Jul 29, 2019	39.35	40.06	39.25	40.04	873,053	+0.66(+1.66%)
Jul 26, 2019	38.80	39.50	38.39	39.38	755,413	+0.13(+0.34%)
Jul 25, 2019	39.80	39.94	39.04	39.24	711,088	-0.56(-1.40%)
Jul 24, 2019	39.38	39.95	39.33	39.80	697,823	+0.35(+0.89%)
Jul 23, 2019	39.08	39.45	38.87	39.45	726,041	+0.49(+1.27%)
Jul 22, 2019	39.16	39.62	38.88	38.96	1,020,490	-0.51(-1.30%)
Jul 19, 2019	39.57	39.77	39.42	39.47	437,614	-0.16(-0.41%)
Jul 18, 2019	39.42	39.82	38.90	39.63	767,306	+0.08(+0.20%)
Jul 17, 2019	39.40	39.77	39.18	39.55	723,050	+0.15(+0.39%)
Jul 16, 2019	39.27	39.68	39.08	39.40	530,858	+0.04(+0.09%)
Jul 15, 2019	38.65	39.53	38.46	39.36	836,325	+0.77(+2.00%)
Jul 12, 2019	38.42	38.83	38.27	38.59	543,621	+0.31(+0.82%)
Jul 11, 2019	38.33	38.62	37.83	38.27	791,538	-0.03(-0.07%)
Jul 10, 2019	38.62	38.72	37.84	38.30	585,376	-0.28(-0.72%)
Jul 09, 2019	38.80	38.91	38.04	38.58	601,774	-0.36(-0.92%)
Jul 08, 2019	39.39	39.64	38.67	38.94	404,905	-0.58(-1.48%)
Jul 05, 2019	38.78	39.66	38.78	39.52	463,559	+0.63(+1.62%)
Jul 03, 2019	38.62	39.04	38.54	38.89	282,500	+0.31(+0.81%)
Jul 02, 2019	38.74	38.80	38.26	38.58	549,012	-0.13(-0.32%)
Jul 01, 2019	39.61	39.73	38.32	38.71	749,578	-0.56(-1.42%)
Jun 28, 2019	39.33	39.69	38.92	39.26	862,423	-0.18(-0.46%)
Jun 27, 2019	38.66	39.50	38.62	39.44	535,514	+0.80(+2.07%)
Jun 26, 2019	39.19	39.39	38.25	38.64	563,199	-0.49(-1.26%)
Jun 25, 2019	38.97	39.43	38.72	39.14	775,167	+0.15(+0.39%)
Jun 24, 2019	39.82	40.10	38.91	38.98	588,199	-0.72(-1.81%)
Jun 21, 2019	39.69	40.10	39.65	39.70	785,256	-0.25(-0.63%)
Jun 20, 2019	39.07	40.31	38.65	39.95	818,464	+0.04(+0.11%)
Jun 19, 2019	40.95	40.98	39.68	39.91	582,430	-1.00(-2.44%)
Jun 18, 2019	41.48	41.54	40.73	40.91	575,979	-0.17(-0.42%)
Jun 17, 2019	40.82	41.26	40.61	41.08	815,620	+0.33(+0.82%)
Jun 14, 2019	40.95	41.45	40.59	40.74	670,340	-0.16(-0.40%)
Jun 13, 2019	40.61	41.31	40.61	40.91	792,534	+0.19(+0.46%)
Jun 12, 2019	40.99	41.25	40.46	40.72	574,351	-0.27(-0.66%)
Jun 11, 2019	40.69	41.19	40.69	40.99	632,037	+0.57(+1.40%)
Jun 10, 2019	40.08	40.94	40.06	40.42	598,731	+0.46(+1.15%)
Jun 07, 2019	40.20	40.57	39.92	39.96	469,683	-0.23(-0.58%)
Jun 06, 2019	39.73	40.39	39.44	40.20	673,822	+0.33(+0.83%)
Jun 05, 2019	40.85	40.85	39.77	39.86	677,425	-0.79(-1.94%)
Jun 04, 2019	39.65	40.74	39.65	40.65	631,602	+0.42(+1.05%)
Jun 03, 2019	38.70	40.23	38.42	40.23	867,109	+1.39(+3.58%)
May 31, 2019	39.13	39.24	38.61	38.84	848,726	-0.65(-1.64%)
May 30, 2019	39.03	39.75	39.00	39.49	947,060	+0.47(+1.20%)
May 29, 2019	39.89	40.15	38.80	39.02	976,801	-0.93(-2.32%)
May 28, 2019	40.37	40.78	39.63	39.95	1,312,514	-0.31(-0.76%)
May 24, 2019	41.35	41.36	39.82	40.25	1,270,417	-0.90(-2.18%)
May 23, 2019	42.93	43.11	41.04	41.15	939,236	-2.11(-4.88%)
May 22, 2019	43.27	43.50	42.91	43.26	433,516	-0.04(-0.10%)
May 21, 2019	43.16	43.73	43.12	43.30	499,451	+0.23(+0.54%)
May 20, 2019	42.96	43.24	42.64	43.07	693,458	-0.07(-0.17%)
May 17, 2019	42.39	43.38	42.07	43.14	752,295	+0.59(+1.39%)
May 16, 2019	42.43	43.42	42.32	42.55	802,657	+0.13(+0.32%)
May 15, 2019	42.50	42.95	42.14	42.41	680,309	-0.20(-0.46%)
May 14, 2019	42.63	42.92	42.35	42.61	649,693	+0.29(+0.70%)
May 13, 2019	42.08	42.59	41.92	42.32	952,175	-0.29(-0.67%)
May 10, 2019	42.43	42.79	42.29	42.60	701,464	+0.05(+0.13%)
May 09, 2019	42.16	42.71	41.69	42.55	1,098,508	+0.13(+0.32%)
May 08, 2019	42.84	43.21	41.98	42.42	1,321,366	-0.52(-1.20%)
May 07, 2019	44.10	44.22	42.59	42.93	1,042,233	-1.37(-3.10%)
May 06, 2019	44.15	44.97	43.42	44.31	925,797	-0.29(-0.66%)
May 03, 2019	44.65	45.25	44.04	44.60	962,046	-0.07(-0.16%)
May 02, 2019	45.62	45.62	43.00	44.67	2,230,109	+0.94(+2.14%)