Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.84	22.35	20.35	20.76	4,517,337	-1.93(-8.50%)
Apr 29, 2020	20.97	23.95	20.97	22.69	6,090,707	+2.82(+14.21%)
Apr 28, 2020	19.73	20.74	18.97	19.87	4,984,336	+1.20(+6.44%)
Apr 27, 2020	17.55	19.04	17.36	18.67	4,095,195	+1.35(+7.77%)
Apr 24, 2020	17.30	17.54	16.81	17.32	2,700,480	+0.27(+1.61%)
Apr 23, 2020	18.75	18.75	17.04	17.05	4,036,141	-1.51(-8.13%)
Apr 22, 2020	17.92	18.68	17.77	18.55	3,565,121	+1.04(+5.96%)
Apr 21, 2020	17.06	17.93	17.06	17.51	2,682,176	-0.12(-0.69%)
Apr 20, 2020	17.79	19.01	17.26	17.63	6,210,158	+0.20(+1.12%)
Apr 17, 2020	17.51	17.88	16.73	17.44	3,592,410	-0.87(-4.73%)
Apr 16, 2020	16.31	16.55	15.49	18.30	2,909,745	+2.08(+12.80%)
Apr 15, 2020	16.88	17.28	15.95	16.23	3,378,341	-1.45(-8.22%)
Apr 14, 2020	18.12	19.04	17.27	17.68	3,176,968	+0.09(+0.53%)
Apr 13, 2020	19.23	19.23	17.03	17.59	3,703,008	-1.23(-6.54%)
Apr 09, 2020	18.07	19.77	17.74	18.82	5,572,626	+1.60(+9.31%)
Apr 08, 2020	15.47	17.36	14.90	17.21	6,358,062	+1.99(+13.10%)
Apr 07, 2020	16.77	17.18	14.98	15.22	4,924,042	-0.42(-2.68%)
Apr 06, 2020	15.46	16.11	15.06	15.64	4,331,554	+1.19(+8.25%)
Apr 03, 2020	14.32	14.74	13.75	14.45	2,524,628	+0.38(+2.72%)
Apr 02, 2020	14.47	14.96	13.63	14.07	3,769,761	-0.58(-3.94%)
Apr 01, 2020	15.04	15.56	14.46	14.64	3,814,727	-1.27(-7.96%)
Mar 31, 2020	15.54	16.71	15.42	15.91	4,031,423	+0.54(+3.51%)
Mar 30, 2020	17.01	17.04	15.15	15.37	5,870,677	+0.30(+1.98%)
Mar 27, 2020	16.80	17.20	14.96	15.07	7,363,249	-3.24(-17.70%)
Mar 26, 2020	15.83	19.68	15.40	18.31	10,308,088	+0.74(+4.19%)
Mar 25, 2020	18.98	20.58	16.58	17.58	7,547,967	-0.33(-1.82%)
Mar 24, 2020	16.62	18.46	16.30	17.90	3,107,020	+3.27(+22.34%)
Mar 23, 2020	14.97	15.56	13.97	14.63	3,342,246	-0.12(-0.82%)
Mar 20, 2020	19.41	20.49	14.67	14.75	4,955,318	-4.35(-22.77%)
Mar 19, 2020	17.72	21.70	15.87	19.10	7,201,148	-0.32(-1.63%)
Mar 18, 2020	15.66	19.45	13.92	19.42	4,237,481	+1.99(+11.44%)
Mar 17, 2020	16.31	17.77	13.52	17.43	4,010,299	+1.68(+10.64%)
Mar 16, 2020	18.64	19.27	15.71	15.75	3,353,009	-6.15(-28.07%)
Mar 13, 2020	21.49	22.35	19.44	21.90	2,736,767	+1.89(+9.45%)
Mar 12, 2020	21.49	21.49	18.16	20.01	3,857,008	-3.47(-14.80%)
Mar 11, 2020	26.02	26.07	22.83	23.48	2,864,530	-3.30(-12.31%)
Mar 10, 2020	28.07	29.56	25.20	26.78	2,105,054	-0.24(-0.90%)
Mar 09, 2020	27.09	27.89	25.82	27.02	2,756,780	-2.26(-7.73%)
Mar 06, 2020	28.00	30.53	27.43	29.29	2,190,423	+0.26(+0.90%)
Mar 05, 2020	32.16	32.16	28.67	29.02	3,402,082	-3.95(-11.98%)
Mar 04, 2020	32.39	33.01	31.80	32.97	1,074,815	+1.07(+3.35%)
Mar 03, 2020	33.09	33.88	31.60	31.91	1,489,964	-1.28(-3.86%)
Mar 02, 2020	33.06	33.34	31.94	33.19	1,398,891	+0.38(+1.15%)
Feb 28, 2020	31.38	33.30	30.94	32.81	2,234,083	+0.49(+1.51%)
Feb 27, 2020	33.16	34.28	31.03	32.32	2,482,451	-1.45(-4.31%)
Feb 26, 2020	35.93	35.93	33.59	33.78	2,431,079	-1.97(-5.51%)
Feb 25, 2020	38.68	38.78	35.61	35.75	1,520,763	-2.67(-6.95%)
Feb 24, 2020	37.60	38.70	37.21	38.42	1,171,490	-0.38(-0.97%)
Feb 21, 2020	38.90	39.15	38.22	38.79	1,286,780	-0.11(-0.28%)
Feb 20, 2020	36.65	39.60	36.23	38.90	2,767,941	+1.26(+3.35%)
Feb 19, 2020	37.05	38.09	36.89	37.64	1,804,474	+0.66(+1.79%)
Feb 18, 2020	36.80	37.18	36.25	36.98	940,015	-0.14(-0.37%)
Feb 14, 2020	36.87	37.20	36.61	37.12	475,551	+0.33(+0.90%)
Feb 13, 2020	36.83	37.19	36.64	36.79	736,124	-0.17(-0.45%)
Feb 12, 2020	37.15	37.42	36.69	36.95	492,359	+0.06(+0.17%)
Feb 11, 2020	37.25	37.39	36.73	36.89	607,900	-0.24(-0.64%)
Feb 10, 2020	36.21	37.22	36.21	37.13	638,268	+0.75(+2.05%)
Feb 07, 2020	37.01	37.23	36.23	36.38	490,212	-0.83(-2.23%)
Feb 06, 2020	36.90	37.27	36.58	37.21	407,565	+0.38(+1.02%)
Feb 05, 2020	36.14	36.96	36.01	36.83	558,861	+0.98(+2.72%)
Feb 04, 2020	35.31	36.08	35.23	35.86	782,955	+0.93(+2.66%)