Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	55.13	56.18	53.98	54.10	542,730	-1.04(-1.88%)
Mar 30, 2021	53.98	55.75	53.90	55.13	419,589	+1.34(+2.49%)
Mar 29, 2021	56.97	57.67	53.78	53.79	649,191	-3.54(-6.18%)
Mar 26, 2021	55.98	57.44	54.71	57.33	896,537	+2.27(+4.13%)
Mar 25, 2021	50.55	55.33	49.93	55.06	1,041,941	+4.28(+8.43%)
Mar 24, 2021	51.70	53.33	50.56	50.78	895,619	-0.06(-0.13%)
Mar 23, 2021	52.89	54.58	50.70	50.84	1,003,298	-3.25(-6.02%)
Mar 22, 2021	55.77	56.34	53.76	54.10	699,361	-1.69(-3.03%)
Mar 19, 2021	54.98	56.67	53.95	55.79	702,823	+0.49(+0.89%)
Mar 18, 2021	56.18	57.24	55.09	55.30	479,674	-1.13(-2.00%)
Mar 17, 2021	55.56	56.83	55.19	56.43	454,494	+0.88(+1.58%)
Mar 16, 2021	57.40	57.57	54.94	55.55	550,245	-2.22(-3.84%)
Mar 15, 2021	57.78	58.43	56.40	57.77	798,294	+0.67(+1.18%)
Mar 12, 2021	53.89	57.29	53.62	57.09	976,251	+3.80(+7.13%)
Mar 11, 2021	54.46	55.09	52.84	53.29	808,773	-1.27(-2.32%)
Mar 10, 2021	54.04	55.03	53.35	54.56	635,794	+0.86(+1.60%)
Mar 09, 2021	54.55	55.11	52.81	53.70	745,834	-0.80(-1.46%)
Mar 08, 2021	52.70	55.18	51.99	54.49	871,611	+2.61(+5.03%)
Mar 05, 2021	52.38	52.49	48.44	51.89	1,046,231	+0.39(+0.75%)
Mar 04, 2021	54.36	55.10	49.46	51.50	1,298,549	-2.23(-4.15%)
Mar 03, 2021	52.70	55.21	52.24	53.73	1,148,812	+1.54(+2.96%)
Mar 02, 2021	51.50	52.51	50.89	52.18	562,441	+0.91(+1.77%)
Mar 01, 2021	51.59	52.79	51.22	51.28	752,625	+0.47(+0.93%)
Feb 26, 2021	50.08	51.49	48.00	50.80	933,312	+0.39(+0.77%)
Feb 25, 2021	51.00	51.50	48.34	50.42	1,090,901	-0.92(-1.78%)
Feb 24, 2021	50.25	52.22	49.93	51.33	1,196,534	+1.60(+3.22%)
Feb 23, 2021	49.44	50.52	47.84	49.73	1,480,051	-0.18(-0.35%)
Feb 22, 2021	48.29	50.95	47.73	49.91	1,876,075	+1.14(+2.33%)
Feb 19, 2021	47.34	49.00	47.16	48.77	1,225,560	+1.43(+3.03%)
Feb 18, 2021	45.24	47.76	43.96	47.34	2,103,605	+3.58(+8.18%)
Feb 17, 2021	46.11	46.11	43.53	43.76	1,367,785	-2.51(-5.43%)
Feb 16, 2021	46.23	46.63	45.66	46.27	775,526	+0.04(+0.08%)
Feb 12, 2021	47.30	47.39	45.77	46.24	601,044	-1.48(-3.10%)
Feb 11, 2021	47.34	47.73	45.58	47.72	1,434,388	+0.69(+1.47%)
Feb 10, 2021	46.49	48.45	46.26	47.02	1,321,641	+0.78(+1.68%)
Feb 09, 2021	45.07	46.57	44.26	46.25	699,879	+1.16(+2.58%)
Feb 08, 2021	44.29	45.22	43.45	45.08	641,520	+1.28(+2.91%)
Feb 05, 2021	43.16	44.24	42.98	43.81	565,243	+1.16(+2.73%)
Feb 04, 2021	42.53	43.08	42.20	42.64	565,861	+0.37(+0.87%)
Feb 03, 2021	40.19	42.82	39.79	42.27	902,259	+2.16(+5.39%)
Feb 02, 2021	41.74	41.99	39.49	40.11	1,673,825	-1.46(-3.51%)
Feb 01, 2021	42.40	42.40	40.81	41.57	937,444	-0.01(-0.02%)
Jan 29, 2021	42.17	45.35	40.82	41.58	2,255,567	-0.04(-0.09%)
Jan 28, 2021	44.02	46.76	41.30	41.61	3,158,656	-4.53(-9.82%)
Jan 27, 2021	41.82	52.88	41.60	46.14	5,693,737	+3.70(+8.71%)
Jan 26, 2021	41.77	43.22	41.06	42.45	1,813,072	+0.85(+2.04%)
Jan 25, 2021	39.77	44.00	39.54	41.60	1,948,232	+2.43(+6.21%)
Jan 22, 2021	39.22	39.39	38.38	39.16	908,327	-0.57(-1.44%)
Jan 21, 2021	40.26	40.40	39.31	39.74	1,180,160	-0.43(-1.06%)
Jan 20, 2021	38.75	40.55	38.65	40.16	1,549,818	+1.57(+4.07%)
Jan 19, 2021	38.31	39.05	37.57	38.59	787,597	+0.48(+1.26%)
Jan 15, 2021	37.63	39.02	37.08	38.11	1,313,278	+0.34(+0.91%)
Jan 14, 2021	37.59	38.28	36.89	37.77	828,239	+0.43(+1.14%)
Jan 13, 2021	36.54	37.99	36.31	37.34	1,001,659	+0.77(+2.10%)
Jan 12, 2021	35.68	36.64	35.59	36.58	694,617	+1.07(+3.02%)
Jan 11, 2021	34.75	35.53	34.52	35.50	605,185	+0.25(+0.71%)
Jan 08, 2021	34.58	35.76	34.39	35.25	1,075,218	+0.83(+2.42%)
Jan 07, 2021	33.70	35.48	33.70	34.42	1,058,120	-0.13(-0.37%)
Jan 06, 2021	33.42	35.20	32.78	34.55	1,221,651	+1.75(+5.33%)
Jan 05, 2021	32.39	33.84	32.37	32.80	869,111	+0.06(+0.20%)