Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.48	44.67	43.60	43.99	1,385,358	-0.39(-0.88%)
Jul 28, 2016	44.79	45.28	42.96	44.38	3,443,366	+2.07(+4.88%)
Jul 27, 2016	42.92	43.15	41.91	42.32	2,452,908	-0.60(-1.39%)
Jul 26, 2016	42.86	43.94	42.41	42.91	2,205,510	-2.11(-4.68%)
Jul 25, 2016	45.04	45.24	44.56	45.02	1,211,195	+0.09(+0.19%)
Jul 22, 2016	43.74	45.16	43.74	44.93	974,291	+1.01(+2.30%)
Jul 21, 2016	43.95	44.08	43.21	43.92	457,580	+0.10(+0.23%)
Jul 20, 2016	43.66	43.96	43.49	43.82	420,441	+0.25(+0.57%)
Jul 19, 2016	43.26	43.72	43.24	43.57	593,405	+0.15(+0.35%)
Jul 18, 2016	43.22	43.75	42.54	43.42	658,367	+0.09(+0.22%)
Jul 15, 2016	43.69	43.98	43.19	43.33	986,996	-0.26(-0.60%)
Jul 14, 2016	43.15	43.64	43.15	43.59	581,881	+0.55(+1.28%)
Jul 13, 2016	43.54	43.65	43.02	43.04	399,927	-0.24(-0.55%)
Jul 12, 2016	43.31	43.45	42.89	43.28	716,742	+0.22(+0.51%)
Jul 11, 2016	42.32	43.13	42.18	43.05	645,609	+0.79(+1.87%)
Jul 08, 2016	42.03	42.50	41.91	42.26	566,295	+0.43(+1.04%)
Jul 07, 2016	41.76	42.02	41.56	41.83	721,397	+0.94(+2.29%)
Jul 05, 2016	40.61	41.00	40.54	40.90	686,575	+0.30(+0.73%)
Jul 01, 2016	41.04	40.60	40.60	40.60	893,830	-0.34(-0.83%)
Jun 30, 2016	40.72	41.12	40.06	40.94	961,344	+0.11(+0.27%)
Jun 29, 2016	40.47	40.85	40.12	40.83	1,293,037	+0.82(+2.04%)
Jun 28, 2016	40.41	40.54	39.91	40.01	1,306,562	-0.17(-0.42%)
Jun 27, 2016	41.22	41.36	39.97	40.18	1,583,787	-1.46(-3.51%)
Jun 24, 2016	40.75	42.15	40.69	41.64	1,628,537	-0.54(-1.27%)
Jun 23, 2016	42.16	42.30	41.91	42.18	578,857	+0.37(+0.90%)
Jun 22, 2016	41.88	42.01	41.62	41.80	591,885	+0.00(+0.00%)
Jun 21, 2016	41.82	42.15	41.67	41.80	585,339	-0.09(-0.20%)
Jun 20, 2016	42.20	42.39	41.73	41.89	750,267	+0.06(+0.14%)
Jun 17, 2016	42.18	42.22	41.62	41.83	942,711	-0.54(-1.26%)
Jun 16, 2016	42.58	42.58	42.06	42.37	353,109	-0.38(-0.90%)
Jun 15, 2016	43.21	43.23	42.69	42.75	841,568	-0.20(-0.46%)
Jun 14, 2016	42.32	43.03	42.26	42.94	544,548	+0.71(+1.67%)
Jun 13, 2016	42.77	43.02	42.23	42.24	537,491	-0.66(-1.55%)
Jun 10, 2016	43.01	43.16	42.62	42.90	564,780	-0.40(-0.92%)
Jun 09, 2016	43.55	44.25	43.21	43.30	630,503	-0.13(-0.29%)
Jun 08, 2016	43.05	43.45	42.60	43.43	464,119	+0.60(+1.41%)
Jun 07, 2016	42.99	43.03	42.56	42.83	347,978	+0.00(+0.00%)
Jun 06, 2016	42.55	43.04	42.26	42.83	436,022	+0.42(+0.98%)
Jun 03, 2016	42.69	42.69	41.86	42.41	569,202	-0.36(-0.84%)
Jun 02, 2016	42.48	42.92	42.35	42.77	623,345	+0.04(+0.10%)
Jun 01, 2016	42.39	42.97	42.39	42.72	722,507	+0.31(+0.74%)
May 31, 2016	42.73	42.73	42.12	42.41	369,420	-0.20(-0.46%)
May 27, 2016	42.11	42.60	42.60	42.60	703,798	+0.68(+1.62%)
May 26, 2016	42.00	42.30	41.80	41.92	298,645	-0.07(-0.16%)
May 25, 2016	42.08	42.40	41.58	41.99	734,433	-0.11(-0.26%)
May 24, 2016	41.56	42.43	41.08	42.10	869,714	+0.83(+2.02%)
May 23, 2016	41.59	41.71	41.21	41.27	642,334	-0.24(-0.57%)
May 20, 2016	41.41	41.52	41.10	41.51	1,018,567	+0.31(+0.74%)
May 19, 2016	40.74	41.34	40.32	41.20	1,410,597	+0.17(+0.41%)
May 18, 2016	42.05	42.05	40.87	41.03	1,326,261	-1.18(-2.80%)
May 17, 2016	42.32	42.71	41.87	42.21	638,297	-0.16(-0.38%)
May 16, 2016	42.03	42.61	41.82	42.37	1,014,102	+0.25(+0.59%)
May 13, 2016	43.34	43.35	41.95	42.13	1,494,903	-1.12(-2.60%)
May 12, 2016	43.10	43.61	42.99	43.25	754,245	+0.20(+0.47%)
May 11, 2016	44.19	44.41	42.99	43.05	841,582	-1.26(-2.84%)
May 10, 2016	43.82	44.56	43.21	44.31	907,317	+0.48(+1.11%)
May 09, 2016	43.45	44.11	42.94	43.82	736,065	+0.82(+1.90%)
May 06, 2016	43.66	44.61	42.23	43.00	1,096,512	-0.93(-2.12%)
May 05, 2016	44.70	44.94	43.89	43.94	1,001,090	-0.80(-1.80%)
May 04, 2016	44.44	45.09	44.15	44.74	1,096,190	+0.15(+0.34%)
May 03, 2016	43.92	44.71	43.85	44.59	1,747,701	+0.53(+1.19%)