Cheesecake Fact (NQ: CAKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.40	14.91	13.95	13.97	3,722,385	-0.23(-1.59%)
Apr 29, 2009	13.66	14.71	13.51	14.20	4,897,143	+0.49(+3.58%)
Apr 28, 2009	13.38	14.37	13.38	13.71	5,155,112	+0.18(+1.31%)
Apr 27, 2009	14.01	14.29	13.36	13.53	4,933,201	-0.80(-5.56%)
Apr 24, 2009	13.55	14.57	13.29	14.33	10,841,368	+2.32(+19.37%)
Apr 23, 2009	12.50	12.57	11.64	12.00	5,162,971	-0.09(-0.73%)
Apr 22, 2009	11.28	12.51	11.28	12.09	7,054,819	+1.03(+9.31%)
Apr 21, 2009	10.71	11.21	10.62	11.06	2,236,500	+0.32(+3.00%)
Apr 20, 2009	11.01	11.21	10.66	10.74	2,580,093	-0.79(-6.84%)
Apr 17, 2009	11.78	11.93	11.46	11.53	3,028,306	-0.26(-2.18%)
Apr 16, 2009	11.34	12.03	11.32	11.79	4,449,086	+1.02(+9.49%)
Apr 15, 2009	10.60	10.78	10.40	10.76	1,998,062	-0.08(-0.74%)
Apr 14, 2009	10.94	11.03	10.64	10.84	1,510,520	-0.30(-2.67%)
Apr 13, 2009	11.26	11.37	10.95	11.14	1,918,441	-0.23(-1.98%)
Apr 09, 2009	10.76	11.52	10.70	11.37	2,447,829	+0.76(+7.21%)
Apr 08, 2009	9.846	10.62	9.549	10.60	2,123,460	+0.91(+9.38%)
Apr 07, 2009	10.27	10.43	9.653	9.694	2,150,854	-0.34(-3.37%)
Apr 06, 2009	10.30	10.37	9.935	10.03	1,447,035	-0.43(-4.15%)
Apr 03, 2009	9.919	10.47	9.742	10.47	1,808,486	+0.46(+4.58%)
Apr 02, 2009	9.444	10.39	9.444	10.01	2,819,567	+0.83(+9.03%)

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.