Cheesecake Fact (NQ: CAKE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	42.35	42.64	41.72	42.09	880,600	-0.11(-0.26%)
Feb 28, 2019	42.02	42.59	41.84	42.20	829,722	+0.44(+1.05%)
Feb 27, 2019	41.10	41.91	41.10	41.76	595,949	+0.52(+1.25%)
Feb 26, 2019	41.49	41.51	41.14	41.25	835,127	-0.22(-0.54%)
Feb 25, 2019	42.60	42.60	41.30	41.47	1,282,660	-0.94(-2.21%)
Feb 22, 2019	43.68	43.82	41.94	42.41	1,611,616	-1.17(-2.68%)
Feb 21, 2019	41.79	44.67	41.79	43.58	3,430,926	+2.19(+5.30%)
Feb 20, 2019	41.33	41.76	41.05	41.38	1,818,086	-0.11(-0.26%)
Feb 19, 2019	41.96	42.32	40.92	41.49	1,195,429	-0.47(-1.13%)
Feb 15, 2019	42.09	42.54	41.77	41.96	1,129,218	+0.13(+0.32%)
Feb 14, 2019	41.25	42.05	41.09	41.83	638,029	+0.76(+1.85%)
Feb 13, 2019	41.19	41.19	40.38	41.07	589,700	+0.04(+0.09%)
Feb 12, 2019	40.84	41.54	40.73	41.03	486,989	+0.33(+0.81%)
Feb 11, 2019	41.17	41.51	40.58	40.70	730,487	-0.46(-1.13%)
Feb 08, 2019	41.03	41.34	40.83	41.17	584,615	+0.07(+0.17%)
Feb 07, 2019	40.97	41.65	40.57	41.10	513,336	-0.04(-0.09%)
Feb 06, 2019	41.31	41.50	40.57	41.13	664,909	-0.24(-0.58%)
Feb 05, 2019	41.15	41.72	41.00	41.37	622,659	+0.37(+0.89%)
Feb 04, 2019	40.24	41.18	40.24	41.01	713,491	+0.88(+2.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.