Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	45.73	45.80	45.34	45.66	494,682	+0.31(+0.67%)
Jun 29, 2015	45.99	46.14	45.30	45.36	396,569	-0.97(-2.10%)
Jun 26, 2015	46.01	46.45	45.86	46.33	964,389	+0.45(+0.99%)
Jun 25, 2015	45.93	46.04	45.47	45.88	451,329	+0.23(+0.51%)
Jun 24, 2015	45.57	45.93	45.57	45.64	435,084	-0.11(-0.24%)
Jun 23, 2015	46.38	46.45	45.55	45.75	678,801	-0.42(-0.92%)
Jun 22, 2015	46.17	46.26	45.86	46.17	425,138	+0.23(+0.50%)
Jun 19, 2015	46.13	46.17	45.71	45.94	788,828	-0.06(-0.13%)
Jun 18, 2015	45.86	46.23	45.78	46.00	561,540	+0.09(+0.20%)
Jun 17, 2015	45.85	46.02	45.55	45.91	623,884	+0.23(+0.49%)
Jun 16, 2015	45.39	45.71	45.08	45.68	866,163	+0.39(+0.85%)
Jun 15, 2015	45.13	45.52	44.66	45.30	1,507,851	-0.23(-0.50%)
Jun 12, 2015	45.05	45.78	44.86	45.52	1,939,604	+0.49(+1.10%)
Jun 11, 2015	44.89	45.25	44.62	45.03	549,666	+0.30(+0.67%)
Jun 10, 2015	44.26	45.09	43.93	44.73	716,961	+0.51(+1.16%)
Jun 09, 2015	43.98	44.32	43.77	44.22	399,120	+0.11(+0.25%)
Jun 08, 2015	44.14	44.57	44.08	44.11	704,974	-0.19(-0.43%)
Jun 05, 2015	43.52	44.39	42.96	44.30	824,882	+0.87(+2.01%)
Jun 04, 2015	43.76	43.98	43.36	43.43	355,472	-0.47(-1.07%)
Jun 03, 2015	43.59	44.09	43.36	43.90	529,178	+0.54(+1.24%)
Jun 02, 2015	43.22	43.72	43.22	43.36	453,915	-0.04(-0.10%)
Jun 01, 2015	43.34	43.68	42.90	43.41	772,422	+0.23(+0.52%)
May 29, 2015	43.67	43.95	43.16	43.18	506,026	-0.59(-1.34%)
May 28, 2015	43.92	44.40	43.67	43.77	560,032	-0.12(-0.27%)
May 27, 2015	43.58	44.03	43.52	43.88	729,856	+0.55(+1.28%)
May 26, 2015	43.75	43.98	43.05	43.33	675,411	-0.44(-0.99%)
May 22, 2015	43.95	43.77	43.77	43.77	764,236	-0.12(-0.27%)
May 21, 2015	43.98	44.21	43.67	43.88	610,544	+0.09(+0.21%)
May 20, 2015	43.78	43.82	43.39	43.79	683,497	-0.08(-0.17%)
May 19, 2015	43.54	43.94	43.26	43.87	782,128	+0.48(+1.10%)
May 18, 2015	43.00	43.47	42.78	43.39	670,034	+0.36(+0.84%)
May 15, 2015	42.84	43.36	42.70	43.03	634,253	+0.26(+0.61%)
May 14, 2015	42.22	42.93	41.87	42.77	898,424	+0.69(+1.63%)
May 13, 2015	41.94	42.30	41.77	42.08	561,455	+0.08(+0.20%)
May 12, 2015	42.02	42.30	41.48	42.00	540,915	-0.26(-0.61%)
May 11, 2015	42.33	42.74	42.14	42.26	494,909	-0.18(-0.43%)
May 08, 2015	43.05	43.31	42.26	42.44	1,085,476	-0.23(-0.53%)
May 07, 2015	41.90	42.78	41.87	42.67	813,960	+0.77(+1.84%)
May 06, 2015	41.71	42.05	41.54	41.90	617,925	+0.21(+0.50%)
May 05, 2015	42.23	42.39	41.53	41.69	819,539	-0.39(-0.92%)
May 04, 2015	42.43	42.77	42.01	42.07	516,075	-0.12(-0.29%)
May 01, 2015	41.97	42.54	41.76	42.20	889,898	+0.36(+0.86%)
Apr 30, 2015	42.90	43.21	41.79	41.84	1,527,845	-1.08(-2.51%)
Apr 29, 2015	43.72	43.84	42.32	42.91	1,429,413	-1.24(-2.82%)
Apr 28, 2015	43.87	44.52	43.51	44.16	1,414,629	+0.32(+0.72%)
Apr 27, 2015	44.23	44.36	43.62	43.84	1,348,954	-0.38(-0.85%)
Apr 24, 2015	44.03	44.46	43.98	44.22	1,257,310	+0.47(+1.07%)
Apr 23, 2015	45.00	45.05	42.91	43.75	3,645,537	+1.98(+4.74%)
Apr 22, 2015	41.15	42.00	40.79	41.77	2,699,861	+0.70(+1.71%)
Apr 21, 2015	40.82	41.16	40.43	41.07	996,286	+0.34(+0.84%)
Apr 20, 2015	40.78	41.08	40.52	40.73	948,582	+0.13(+0.31%)
Apr 17, 2015	40.44	40.80	40.15	40.60	927,063	-0.04(-0.10%)
Apr 16, 2015	40.33	41.20	40.31	40.64	1,014,089	+0.28(+0.68%)
Apr 15, 2015	40.65	40.98	40.19	40.37	775,960	-0.20(-0.49%)
Apr 14, 2015	40.72	40.82	40.20	40.57	535,281	-0.15(-0.37%)
Apr 13, 2015	40.86	41.27	40.63	40.72	393,464	-0.28(-0.67%)
Apr 10, 2015	40.97	41.39	40.83	40.99	524,437	+0.22(+0.53%)
Apr 09, 2015	41.07	41.51	40.51	40.78	654,763	-0.41(-0.99%)
Apr 08, 2015	40.23	41.23	40.19	41.19	665,934	+1.04(+2.60%)
Apr 07, 2015	40.37	40.40	39.98	40.14	795,546	-0.25(-0.62%)
Apr 06, 2015	40.41	41.02	40.23	40.39	796,915	-0.33(-0.82%)
Apr 02, 2015	41.09	40.73	40.73	40.73	587,964	-0.24(-0.59%)