Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.10	46.15	43.91	44.88	1,299,937	-1.12(-2.44%)
Apr 29, 2019	45.32	46.11	45.29	46.00	944,175	+0.68(+1.50%)
Apr 26, 2019	44.71	45.62	44.61	45.32	733,163	+0.75(+1.68%)
Apr 25, 2019	44.36	44.97	43.97	44.57	715,949	+0.24(+0.55%)
Apr 24, 2019	43.98	44.74	43.97	44.33	450,918	+0.59(+1.34%)
Apr 23, 2019	43.22	44.09	43.22	43.74	840,731	+0.63(+1.47%)
Apr 22, 2019	42.40	43.19	42.40	43.11	736,811	+0.55(+1.30%)
Apr 18, 2019	41.73	42.75	41.73	42.55	845,337	+0.78(+1.86%)
Apr 17, 2019	42.83	42.89	41.77	41.78	521,979	-0.96(-2.24%)
Apr 16, 2019	42.94	42.94	42.00	42.74	1,024,985	-0.03(-0.06%)
Apr 15, 2019	43.21	43.58	42.75	42.76	776,431	-0.33(-0.78%)
Apr 12, 2019	42.80	43.21	42.66	43.10	615,685	+0.37(+0.87%)
Apr 11, 2019	43.44	43.48	42.55	42.73	941,183	-0.66(-1.52%)
Apr 10, 2019	43.20	43.46	42.88	43.39	457,924	+0.24(+0.57%)
Apr 09, 2019	43.44	43.53	42.88	43.14	646,316	-0.54(-1.24%)
Apr 08, 2019	44.17	44.50	43.60	43.69	713,551	-0.44(-1.00%)
Apr 05, 2019	43.95	44.47	43.69	44.13	666,854	+0.33(+0.74%)
Apr 04, 2019	43.38	43.85	42.91	43.80	691,045	+0.47(+1.09%)
Apr 03, 2019	43.96	44.16	43.13	43.33	649,811	-0.28(-0.64%)
Apr 02, 2019	44.02	44.02	43.18	43.61	830,515	-0.35(-0.80%)
Apr 01, 2019	44.32	44.52	43.83	43.97	721,670	-0.30(-0.67%)
Mar 29, 2019	44.19	44.45	43.88	44.27	901,921	+0.38(+0.87%)
Mar 28, 2019	42.79	43.94	42.79	43.88	660,622	+1.25(+2.93%)
Mar 27, 2019	42.90	43.30	42.57	42.64	601,248	-0.20(-0.46%)
Mar 26, 2019	42.16	43.19	42.16	42.84	982,630	+0.69(+1.63%)
Mar 25, 2019	41.38	42.28	41.22	42.15	617,180	+0.85(+2.06%)
Mar 22, 2019	41.03	41.64	40.99	41.30	788,532	+0.14(+0.35%)
Mar 21, 2019	40.25	41.46	40.25	41.15	673,323	+0.98(+2.43%)
Mar 20, 2019	41.46	41.46	40.16	40.18	805,589	-1.29(-3.12%)
Mar 19, 2019	41.87	42.16	41.19	41.47	682,583	-0.37(-0.89%)
Mar 18, 2019	42.02	42.02	41.49	41.84	597,103	-0.15(-0.37%)
Mar 15, 2019	42.36	42.41	41.78	41.99	915,846	-0.30(-0.71%)
Mar 14, 2019	41.90	42.53	41.81	42.29	643,926	+0.41(+0.97%)
Mar 13, 2019	42.05	42.22	41.79	41.89	746,130	+0.03(+0.06%)
Mar 12, 2019	42.09	42.09	41.59	41.86	809,511	-0.15(-0.37%)
Mar 11, 2019	41.75	42.26	41.59	42.01	756,140	+0.27(+0.65%)
Mar 08, 2019	41.89	42.10	41.55	41.74	510,473	-0.26(-0.62%)
Mar 07, 2019	42.21	42.21	41.70	42.00	790,486	-0.19(-0.45%)
Mar 06, 2019	42.45	42.70	42.05	42.19	902,334	-0.05(-0.11%)
Mar 05, 2019	41.12	42.42	41.12	42.24	1,119,141	+1.11(+2.71%)
Mar 04, 2019	42.41	42.41	41.03	41.13	1,144,981	-1.27(-2.99%)
Mar 01, 2019	42.65	42.94	42.01	42.39	874,403	-0.11(-0.26%)
Feb 28, 2019	42.32	42.90	42.14	42.50	823,884	+0.44(+1.05%)
Feb 27, 2019	41.40	42.20	41.40	42.06	591,755	+0.52(+1.25%)
Feb 26, 2019	41.78	41.80	41.43	41.54	829,250	-0.22(-0.54%)
Feb 25, 2019	42.90	42.90	41.59	41.76	1,273,634	-0.94(-2.21%)
Feb 22, 2019	43.99	44.13	42.24	42.71	1,600,275	-1.18(-2.68%)
Feb 21, 2019	42.09	44.99	42.09	43.88	3,406,783	+2.21(+5.30%)
Feb 20, 2019	41.62	42.05	41.34	41.67	1,805,293	-0.11(-0.26%)
Feb 19, 2019	42.26	42.62	41.21	41.78	1,187,017	-0.48(-1.13%)
Feb 15, 2019	42.39	42.84	42.07	42.26	1,121,272	+0.13(+0.32%)
Feb 14, 2019	41.54	42.35	41.38	42.12	633,539	+0.76(+1.85%)
Feb 13, 2019	41.49	41.49	40.67	41.36	585,551	+0.04(+0.09%)
Feb 12, 2019	41.13	41.84	41.02	41.32	483,562	+0.33(+0.81%)
Feb 11, 2019	41.46	41.80	40.87	40.99	725,346	-0.47(-1.13%)
Feb 08, 2019	41.32	41.64	41.12	41.46	580,501	+0.07(+0.17%)
Feb 07, 2019	41.26	41.95	40.86	41.39	509,724	-0.04(-0.09%)
Feb 06, 2019	41.60	41.79	40.86	41.42	660,230	-0.24(-0.58%)
Feb 05, 2019	41.44	42.02	41.29	41.66	618,277	+0.37(+0.89%)
Feb 04, 2019	40.52	41.48	40.52	41.30	708,470	+0.89(+2.20%)