Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.33	35.58	33.98	34.91	1,826,157	+0.24(+0.70%)
Nov 27, 2020	34.91	35.11	34.43	34.67	441,976	-0.20(-0.56%)
Nov 25, 2020	34.54	35.29	34.11	34.87	913,367	-0.21(-0.61%)
Nov 24, 2020	33.34	35.34	33.07	35.08	1,593,036	+2.43(+7.45%)
Nov 23, 2020	33.03	33.21	32.02	32.65	1,401,573	+0.23(+0.72%)
Nov 20, 2020	33.27	33.38	31.94	32.42	1,679,874	-1.17(-3.49%)
Nov 19, 2020	33.44	33.84	32.91	33.59	1,072,382	-0.08(-0.25%)
Nov 18, 2020	33.68	34.56	33.27	33.67	1,018,869	+0.23(+0.70%)
Nov 17, 2020	33.38	34.06	32.88	33.44	840,992	-0.53(-1.56%)
Nov 16, 2020	34.90	35.16	33.66	33.97	2,220,072	+1.27(+3.87%)
Nov 13, 2020	32.23	32.72	31.74	32.70	1,271,285	+1.26(+4.00%)
Nov 12, 2020	32.07	32.74	30.91	31.45	1,530,186	-1.54(-4.66%)
Nov 11, 2020	35.02	35.38	32.65	32.98	1,470,289	-2.16(-6.15%)
Nov 10, 2020	34.98	35.36	33.55	35.15	1,429,830	+0.69(+2.00%)
Nov 09, 2020	32.99	36.84	32.42	34.46	4,711,294	+5.52(+19.09%)
Nov 06, 2020	29.57	30.13	28.85	28.93	795,814	-0.80(-2.69%)
Nov 05, 2020	29.64	30.51	29.20	29.73	805,456	+0.55(+1.88%)
Nov 04, 2020	28.47	29.71	28.30	29.18	696,817	+0.45(+1.56%)
Nov 03, 2020	28.18	28.92	27.98	28.74	759,231	+0.88(+3.14%)
Nov 02, 2020	27.95	28.17	27.15	27.86	1,340,718	+0.18(+0.64%)
Oct 30, 2020	29.54	30.26	27.19	27.68	2,427,487	-0.20(-0.74%)
Oct 29, 2020	27.07	28.07	26.55	27.89	1,488,202	+0.83(+3.06%)
Oct 28, 2020	27.30	28.11	26.97	27.06	1,164,547	-1.29(-4.54%)
Oct 27, 2020	28.54	29.35	28.04	28.35	1,248,629	-0.20(-0.69%)
Oct 26, 2020	29.98	30.13	27.95	28.54	1,344,909	-1.94(-6.36%)
Oct 23, 2020	31.38	31.49	29.47	30.48	1,536,449	-0.62(-2.01%)
Oct 22, 2020	29.65	31.18	29.65	31.10	1,006,405	+1.43(+4.84%)
Oct 21, 2020	30.27	30.66	29.17	29.67	1,581,369	-0.64(-2.12%)
Oct 20, 2020	30.45	30.73	29.80	30.31	1,382,780	+0.22(+0.74%)
Oct 19, 2020	28.85	31.20	28.66	30.09	3,000,443	+1.70(+5.97%)
Oct 16, 2020	28.95	29.03	28.23	28.39	733,978	-0.34(-1.20%)
Oct 15, 2020	27.29	29.03	27.25	28.74	1,822,029	+0.67(+2.39%)
Oct 14, 2020	27.76	28.17	27.67	28.07	1,052,688	+0.36(+1.31%)
Oct 13, 2020	27.87	27.94	27.21	27.70	1,504,442	-0.44(-1.56%)
Oct 12, 2020	29.67	29.67	27.90	28.14	1,723,089	-1.36(-4.61%)
Oct 09, 2020	29.34	29.90	29.30	29.50	1,622,654	+0.51(+1.77%)
Oct 08, 2020	28.17	29.11	27.55	28.99	1,089,732	+1.24(+4.46%)
Oct 07, 2020	27.67	28.04	27.03	27.75	1,263,078	+0.51(+1.88%)
Oct 06, 2020	27.48	28.62	27.19	27.24	1,555,919	-0.26(-0.95%)
Oct 05, 2020	27.57	27.88	27.04	27.50	1,227,964	+0.21(+0.79%)
Oct 02, 2020	25.74	27.41	25.46	27.28	1,396,030	+0.64(+2.41%)
Oct 01, 2020	26.08	26.68	25.63	26.64	1,269,570	+0.80(+3.10%)
Sep 30, 2020	25.44	26.31	25.44	25.84	1,742,388	+0.64(+2.55%)
Sep 29, 2020	26.18	26.21	24.70	25.20	1,573,909	-0.99(-3.77%)
Sep 28, 2020	25.32	26.37	24.78	26.18	2,300,695	+1.26(+5.04%)
Sep 25, 2020	26.28	26.31	24.66	24.93	2,800,649	-1.41(-5.34%)
Sep 24, 2020	25.95	27.04	25.48	26.33	1,564,635	+0.34(+1.29%)
Sep 23, 2020	26.66	27.16	25.98	26.00	1,102,354	-0.45(-1.69%)
Sep 22, 2020	25.94	26.47	25.42	26.45	1,227,056	+0.49(+1.90%)
Sep 21, 2020	26.25	26.45	24.93	25.95	1,335,631	-1.36(-4.98%)
Sep 18, 2020	27.54	28.35	27.05	27.31	1,754,807	+0.04(+0.14%)
Sep 17, 2020	28.23	28.48	26.88	27.27	1,638,254	-1.60(-5.55%)
Sep 16, 2020	28.88	29.33	28.61	28.88	1,109,111	+0.00(+0.00%)
Sep 15, 2020	28.57	28.92	27.95	28.88	1,466,459	+0.31(+1.08%)
Sep 14, 2020	26.59	28.65	26.58	28.57	2,090,434	+2.29(+8.72%)
Sep 11, 2020	27.94	27.94	25.77	26.28	1,966,402	-1.34(-4.86%)
Sep 10, 2020	29.00	29.39	27.56	27.62	1,593,833	-1.29(-4.48%)
Sep 09, 2020	29.02	29.20	27.97	28.91	1,559,759	-0.08(-0.29%)
Sep 08, 2020	28.60	29.49	28.49	29.00	1,600,103	-0.07(-0.22%)
Sep 04, 2020	29.86	30.13	28.62	29.06	1,262,911	-0.20(-0.67%)
Sep 03, 2020	29.32	30.39	28.65	29.26	1,574,090	+0.11(+0.38%)
Sep 02, 2020	28.66	29.56	28.55	29.15	1,426,629	+0.50(+1.76%)