Cheesecake Fact (NQ: CAKE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.79	15.11	14.59	15.04	2,174,464	+0.16(+1.07%)
Nov 27, 2009	14.70	15.03	14.54	14.88	389,818	-0.19(-1.27%)
Nov 25, 2009	15.05	15.19	14.88	15.07	974,024	+0.02(+0.16%)
Nov 24, 2009	15.24	15.24	14.78	15.05	1,419,954	-0.14(-0.95%)
Nov 23, 2009	15.18	15.51	15.10	15.19	971,050	+0.18(+1.17%)
Nov 20, 2009	15.19	15.40	14.83	15.02	1,391,393	-0.23(-1.52%)
Nov 19, 2009	15.60	15.70	15.18	15.25	1,259,251	-0.50(-3.19%)
Nov 18, 2009	15.68	15.98	15.55	15.75	2,186,044	+0.62(+4.12%)
Nov 17, 2009	15.17	15.56	15.09	15.13	583,417	-0.14(-0.89%)
Nov 16, 2009	14.87	15.31	14.87	15.26	981,177	+0.50(+3.41%)
Nov 13, 2009	14.71	14.82	14.54	14.76	873,814	+0.09(+0.60%)
Nov 12, 2009	15.08	15.18	14.59	14.67	960,831	-0.36(-2.39%)
Nov 11, 2009	15.17	15.37	14.75	15.03	1,058,733	+0.01(+0.05%)
Nov 10, 2009	15.01	15.17	14.91	15.03	1,172,115	-0.04(-0.26%)
Nov 09, 2009	14.76	15.11	14.75	15.07	1,348,616	+0.39(+2.67%)
Nov 06, 2009	14.56	14.88	14.46	14.67	1,026,932	-0.03(-0.22%)
Nov 05, 2009	14.55	14.84	14.39	14.71	1,335,586	+0.32(+2.22%)
Nov 04, 2009	14.42	14.73	14.35	14.39	1,584,042	-0.10(-0.72%)
Nov 03, 2009	14.22	14.65	14.22	14.49	1,734,829	+0.19(+1.34%)
Nov 02, 2009	14.57	14.75	14.07	14.30	1,764,548	-0.22(-1.54%)
Oct 30, 2009	15.19	15.51	14.51	14.52	1,782,807	-0.71(-4.67%)
Oct 29, 2009	14.88	15.30	14.86	15.23	1,601,765	+0.45(+3.03%)
Oct 28, 2009	14.97	15.46	14.76	14.79	2,395,779	-0.26(-1.70%)
Oct 27, 2009	15.71	15.82	15.03	15.04	2,714,464	-0.09(-0.58%)
Oct 26, 2009	15.29	15.78	15.07	15.13	2,339,389	-0.05(-0.32%)
Oct 23, 2009	15.20	15.58	14.90	15.18	4,585,812	+0.69(+4.74%)
Oct 22, 2009	14.43	14.76	14.43	14.49	2,710,727	+0.21(+1.45%)
Oct 21, 2009	14.88	15.08	14.23	14.28	3,079,123	-0.88(-5.80%)
Oct 20, 2009	15.03	15.78	14.95	15.16	1,934,352	-0.62(-3.95%)
Oct 19, 2009	15.40	15.92	15.27	15.78	2,667,877	+0.49(+3.18%)
Oct 16, 2009	14.68	15.39	14.67	15.30	2,793,739	+0.51(+3.46%)
Oct 15, 2009	14.44	14.88	14.44	14.79	2,167,468	+0.14(+0.93%)
Oct 14, 2009	15.07	15.08	14.59	14.65	1,786,522	-0.20(-1.34%)
Oct 13, 2009	15.03	15.06	14.71	14.85	1,456,039	-0.19(-1.27%)
Oct 12, 2009	14.89	15.09	14.55	15.04	1,783,549	+0.60(+4.15%)
Oct 09, 2009	14.39	14.58	14.25	14.44	1,147,565	+0.00(+0.00%)
Oct 08, 2009	14.27	14.74	14.27	14.44	1,623,441	+0.23(+1.63%)
Oct 07, 2009	14.29	14.38	14.08	14.21	1,059,580	-0.16(-1.11%)
Oct 06, 2009	14.55	14.67	14.22	14.37	1,345,248	-0.04(-0.28%)
Oct 05, 2009	14.24	14.58	14.22	14.41	1,508,800	+0.22(+1.52%)
Oct 02, 2009	14.18	14.39	14.02	14.19	1,463,464	-0.06(-0.45%)
Oct 01, 2009	14.86	14.87	14.24	14.26	2,068,563	-0.54(-3.62%)
Sep 30, 2009	15.34	15.34	14.74	14.79	3,453,270	-0.86(-5.51%)
Sep 29, 2009	15.26	15.83	15.26	15.66	1,631,283	+0.34(+2.24%)
Sep 28, 2009	15.18	15.50	15.14	15.31	926,033	+0.18(+1.16%)
Sep 25, 2009	15.26	15.46	15.07	15.14	1,080,748	-0.26(-1.66%)
Sep 24, 2009	15.74	15.90	15.26	15.39	1,568,899	-0.26(-1.68%)
Sep 23, 2009	16.44	16.52	15.66	15.66	1,954,855	-0.77(-4.72%)
Sep 22, 2009	16.61	16.73	16.27	16.43	1,943,488	-0.07(-0.44%)
Sep 21, 2009	16.44	16.78	16.29	16.50	1,903,530	-0.10(-0.58%)
Sep 18, 2009	15.99	16.71	15.99	16.60	2,574,055	+0.42(+2.57%)
Sep 17, 2009	15.86	16.27	15.84	16.18	2,195,950	+0.27(+1.71%)
Sep 16, 2009	15.58	15.94	15.46	15.91	2,644,786	+0.38(+2.42%)
Sep 15, 2009	15.54	15.78	15.33	15.54	1,685,265	-0.16(-1.02%)
Sep 14, 2009	15.36	15.72	15.30	15.70	1,457,599	+0.18(+1.13%)
Sep 11, 2009	15.62	15.71	15.32	15.52	1,544,290	-0.08(-0.51%)
Sep 10, 2009	15.40	15.63	15.18	15.60	1,703,733	+0.17(+1.09%)
Sep 09, 2009	15.10	15.50	14.98	15.43	2,089,128	+0.30(+2.01%)
Sep 08, 2009	15.32	15.37	15.04	15.13	941,330	-0.06(-0.42%)
Sep 04, 2009	14.69	15.20	14.68	15.19	1,690,172	+0.46(+3.09%)
Sep 03, 2009	14.55	14.75	14.28	14.74	1,562,367	+0.30(+2.05%)
Sep 02, 2009	14.50	14.64	14.37	14.44	1,316,743	-0.03(-0.22%)

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.