Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.42	39.54	38.89	39.13	842,464	-0.65(-1.64%)
May 30, 2019	39.32	40.05	39.29	39.78	940,072	+0.47(+1.20%)
May 29, 2019	40.19	40.45	39.09	39.31	969,594	-0.93(-2.32%)
May 28, 2019	40.67	41.08	39.93	40.24	1,302,829	-0.31(-0.76%)
May 24, 2019	41.65	41.67	40.12	40.55	1,261,043	-0.90(-2.18%)
May 23, 2019	43.25	43.43	41.35	41.45	932,305	-2.13(-4.88%)
May 22, 2019	43.59	43.83	43.23	43.58	430,317	-0.05(-0.10%)
May 21, 2019	43.48	44.05	43.44	43.63	495,766	+0.24(+0.54%)
May 20, 2019	43.28	43.56	42.96	43.39	688,341	-0.07(-0.17%)
May 17, 2019	42.70	43.71	42.39	43.46	746,744	+0.60(+1.39%)
May 16, 2019	42.75	43.74	42.63	42.87	796,734	+0.14(+0.32%)
May 15, 2019	42.81	43.27	42.45	42.73	675,289	-0.20(-0.46%)
May 14, 2019	42.95	43.24	42.67	42.93	644,899	+0.30(+0.70%)
May 13, 2019	42.39	42.91	42.23	42.63	945,149	-0.29(-0.67%)
May 10, 2019	42.74	43.11	42.60	42.92	696,288	+0.05(+0.13%)
May 09, 2019	42.47	43.03	42.00	42.87	1,090,402	+0.13(+0.32%)
May 08, 2019	43.16	43.53	42.29	42.73	1,311,616	-0.52(-1.20%)
May 07, 2019	44.43	44.55	42.91	43.25	1,034,542	-1.38(-3.10%)
May 06, 2019	44.47	45.30	43.75	44.64	918,965	-0.30(-0.66%)
May 03, 2019	44.98	45.58	44.37	44.93	954,947	-0.07(-0.16%)
May 02, 2019	45.96	45.96	43.32	45.00	2,213,653	+0.94(+2.14%)
May 01, 2019	44.68	44.83	43.95	44.06	1,443,302	-0.50(-1.13%)
Apr 30, 2019	45.78	45.82	43.60	44.56	1,309,150	-1.11(-2.44%)
Apr 29, 2019	45.00	45.79	44.97	45.68	950,866	+0.67(+1.50%)
Apr 26, 2019	44.39	45.30	44.30	45.00	738,359	+0.75(+1.69%)
Apr 25, 2019	44.05	44.65	43.66	44.26	721,023	+0.24(+0.55%)
Apr 24, 2019	43.67	44.42	43.66	44.02	454,114	+0.58(+1.34%)
Apr 23, 2019	42.92	43.78	42.92	43.43	846,689	+0.63(+1.47%)
Apr 22, 2019	42.10	42.88	42.10	42.80	742,033	+0.55(+1.30%)
Apr 18, 2019	41.44	42.45	41.44	42.26	851,328	+0.77(+1.86%)
Apr 17, 2019	42.52	42.59	41.47	41.48	525,678	-0.95(-2.24%)
Apr 16, 2019	42.64	42.64	41.71	42.44	1,032,249	-0.03(-0.06%)
Apr 15, 2019	42.90	43.27	42.45	42.46	781,934	-0.33(-0.78%)
Apr 12, 2019	42.50	42.90	42.36	42.79	620,048	+0.37(+0.87%)
Apr 11, 2019	43.14	43.17	42.25	42.43	947,853	-0.66(-1.52%)
Apr 10, 2019	42.89	43.15	42.58	43.08	461,169	+0.24(+0.57%)
Apr 09, 2019	43.14	43.23	42.58	42.84	650,897	-0.54(-1.24%)
Apr 08, 2019	43.86	44.19	43.30	43.38	718,608	-0.44(-1.00%)
Apr 05, 2019	43.64	44.16	43.38	43.82	671,579	+0.32(+0.74%)
Apr 04, 2019	43.07	43.54	42.61	43.50	695,942	+0.47(+1.09%)
Apr 03, 2019	43.65	43.85	42.83	43.03	654,416	-0.28(-0.64%)
Apr 02, 2019	43.71	43.71	42.88	43.31	836,400	-0.35(-0.80%)
Apr 01, 2019	44.01	44.21	43.52	43.66	726,784	-0.30(-0.67%)
Mar 29, 2019	43.88	44.13	43.58	43.95	908,313	+0.38(+0.87%)
Mar 28, 2019	42.49	43.63	42.49	43.58	665,303	+1.24(+2.93%)
Mar 27, 2019	42.60	42.99	42.27	42.34	605,509	-0.20(-0.46%)
Mar 26, 2019	41.86	42.88	41.86	42.53	989,594	+0.68(+1.63%)
Mar 25, 2019	41.09	41.99	40.93	41.85	621,554	+0.84(+2.06%)
Mar 22, 2019	40.75	41.35	40.70	41.01	794,120	+0.14(+0.35%)
Mar 21, 2019	39.96	41.17	39.96	40.86	678,095	+0.97(+2.43%)
Mar 20, 2019	41.17	41.17	39.88	39.89	811,298	-1.28(-3.12%)
Mar 19, 2019	41.57	41.86	40.90	41.18	687,421	-0.37(-0.89%)
Mar 18, 2019	41.73	41.73	41.20	41.55	601,334	-0.15(-0.37%)
Mar 15, 2019	42.07	42.11	41.48	41.70	922,337	-0.30(-0.71%)
Mar 14, 2019	41.61	42.23	41.52	41.99	648,489	+0.40(+0.97%)
Mar 13, 2019	41.75	41.92	41.50	41.59	751,418	+0.03(+0.06%)
Mar 12, 2019	41.80	41.80	41.29	41.56	815,248	-0.15(-0.37%)
Mar 11, 2019	41.46	41.96	41.29	41.72	761,498	+0.27(+0.65%)
Mar 08, 2019	41.60	41.81	41.26	41.45	514,091	-0.26(-0.62%)
Mar 07, 2019	41.91	41.91	41.40	41.71	796,088	-0.19(-0.45%)
Mar 06, 2019	42.15	42.40	41.75	41.90	908,728	-0.05(-0.11%)
Mar 05, 2019	40.83	42.12	40.83	41.94	1,127,072	+1.11(+2.71%)
Mar 04, 2019	42.11	42.11	40.75	40.84	1,153,095	-1.26(-2.99%)