Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	43.58	43.92	43.21	43.22	1,048,339	-0.33(-0.75%)
Jun 29, 2017	43.25	43.70	43.03	43.55	815,110	+0.33(+0.76%)
Jun 28, 2017	43.47	43.61	43.19	43.22	731,189	-0.01(-0.02%)
Jun 27, 2017	43.34	43.86	43.22	43.23	1,295,621	+0.09(+0.20%)
Jun 26, 2017	42.86	43.24	42.76	43.14	1,157,216	+0.39(+0.90%)
Jun 23, 2017			42.58	42.76	1,306,198	-0.21(-0.50%)
Jun 22, 2017	42.79	43.45	42.62	42.97	1,578,292	+0.18(+0.42%)
Jun 21, 2017	43.41	43.78	42.65	42.79	1,342,523	-0.82(-1.87%)
Jun 20, 2017	44.57	44.79	43.49	43.61	1,460,382	-1.71(-3.77%)
Jun 19, 2017	45.57	45.63	45.11	45.32	916,507	-0.20(-0.43%)
Jun 16, 2017	44.72	45.54	44.62	45.51	1,480,355	+0.48(+1.07%)
Jun 15, 2017	45.75	46.44	44.34	45.03	1,396,553	-1.19(-2.57%)
Jun 14, 2017	45.78	46.61	45.30	46.22	2,566,156	+1.04(+2.30%)
Jun 13, 2017	45.39	46.27	44.73	45.18	7,008,133	-4.94(-9.86%)
Jun 12, 2017	49.93	50.73	49.78	50.12	1,253,279	+0.18(+0.36%)
Jun 09, 2017	49.72	50.01	49.36	49.94	921,602	+0.39(+0.78%)
Jun 08, 2017	49.23	50.14	49.08	49.55	1,063,624	+0.32(+0.65%)
Jun 07, 2017	50.01	50.07	49.16	49.23	1,096,816	-0.69(-1.38%)
Jun 06, 2017	50.20	50.27	49.52	49.92	1,040,998	-0.41(-0.82%)
Jun 05, 2017	50.77	50.94	50.21	50.33	941,204	-0.58(-1.13%)
Jun 02, 2017	50.85	51.36	50.82	50.91	778,614	+0.04(+0.08%)
Jun 01, 2017	50.76	50.95	50.45	50.87	904,703	+0.19(+0.37%)
May 31, 2017	50.78	51.54	50.27	50.68	577,803	-0.11(-0.22%)
May 30, 2017	51.06	51.14	50.44	50.79	723,728	-0.13(-0.25%)
May 26, 2017	50.70	51.04	50.42	50.92	562,234	+0.05(+0.10%)
May 25, 2017	51.12	51.67	50.86	50.87	787,662	-0.02(-0.03%)
May 24, 2017	51.46	51.46	50.23	50.88	841,968	+0.75(+1.49%)
May 23, 2017	50.36	50.43	49.66	50.14	1,211,885	-0.08(-0.15%)
May 22, 2017	50.71	51.12	50.13	50.21	1,053,779	-0.42(-0.83%)
May 19, 2017	50.42	50.91	50.30	50.63	1,095,422	+0.27(+0.53%)
May 18, 2017	49.84	50.63	49.78	50.37	1,063,192	+0.31(+0.62%)
May 17, 2017	49.66	50.42	49.66	50.06	1,214,053	+0.04(+0.09%)
May 16, 2017	50.20	50.51	49.54	50.02	1,480,075	-0.27(-0.55%)
May 15, 2017	50.54	51.04	50.25	50.29	1,224,879	-0.15(-0.29%)
May 12, 2017	51.52	51.60	49.77	50.44	2,388,174	-1.32(-2.55%)
May 11, 2017	53.12	53.18	51.55	51.75	1,625,188	-1.62(-3.03%)
May 10, 2017	53.48	53.90	52.68	53.37	995,833	-0.17(-0.32%)
May 09, 2017	53.13	53.75	53.06	53.54	853,810	+0.50(+0.94%)
May 08, 2017	54.07	54.40	52.92	53.05	1,089,721	-0.92(-1.71%)
May 05, 2017	53.53	54.34	53.32	53.97	1,805,721	+0.42(+0.77%)
May 04, 2017	52.37	53.91	51.36	53.56	5,885,922	-3.86(-6.71%)
May 03, 2017	56.37	57.45	55.94	57.41	1,750,184	+1.01(+1.79%)
May 02, 2017	54.78	56.69	54.78	56.40	1,636,392	+1.81(+3.31%)
May 01, 2017	54.93	55.19	54.41	54.60	566,422	-0.31(-0.56%)
Apr 28, 2017	55.64	55.65	54.48	54.90	730,045	-0.50(-0.90%)
Apr 27, 2017	55.67	55.86	55.13	55.40	433,509	-0.27(-0.48%)
Apr 26, 2017	55.48	55.92	55.35	55.67	603,290	+0.29(+0.53%)
Apr 25, 2017	55.32	55.70	55.09	55.37	827,632	+0.27(+0.50%)
Apr 24, 2017	54.69	55.44	54.40	55.10	1,155,228	+1.16(+2.16%)
Apr 21, 2017	53.80	54.12	53.46	53.94	539,165	+0.11(+0.21%)
Apr 20, 2017	53.66	53.94	53.32	53.83	695,385	+0.59(+1.11%)
Apr 19, 2017	52.96	53.54	52.85	53.24	613,321	+0.51(+0.97%)
Apr 18, 2017	52.82	53.21	52.67	52.72	338,328	-0.21(-0.39%)
Apr 17, 2017	52.82	53.13	52.53	52.93	649,322	+0.15(+0.29%)
Apr 13, 2017	53.10	53.48	52.64	52.77	771,548	-0.46(-0.87%)
Apr 12, 2017	53.91	53.91	52.97	53.24	584,194	-0.69(-1.29%)
Apr 11, 2017	53.53	53.98	53.28	53.93	600,298	+0.36(+0.67%)
Apr 10, 2017	54.43	54.57	53.50	53.57	812,488	-0.70(-1.29%)
Apr 07, 2017	54.51	54.97	54.25	54.27	745,623	-0.45(-0.81%)
Apr 06, 2017	54.43	55.03	54.23	54.72	855,807	+0.45(+0.82%)
Apr 05, 2017	54.67	55.70	54.20	54.27	1,425,630	-0.06(-0.11%)
Apr 04, 2017	53.95	54.42	53.69	54.33	586,385	+0.27(+0.49%)