Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	21.56	21.61	21.37	21.44	1,221,417	-0.06(-0.26%)
Mar 29, 2007	21.70	21.80	21.45	21.49	1,608,183	-0.18(-0.85%)
Mar 28, 2007	21.78	21.83	21.54	21.68	1,260,404	-0.12(-0.55%)
Mar 27, 2007	21.74	21.92	21.72	21.80	1,046,527	-0.23(-1.02%)
Mar 26, 2007	21.97	22.07	21.65	22.02	1,357,684	+0.04(+0.18%)
Mar 23, 2007	22.08	22.15	21.87	21.98	1,438,481	-0.10(-0.44%)
Mar 22, 2007	21.73	22.09	21.66	22.08	1,237,501	+0.24(+1.10%)
Mar 21, 2007	21.83	21.86	21.44	21.84	2,236,892	-0.04(-0.18%)
Mar 20, 2007	22.22	22.58	21.65	21.88	3,465,551	-0.41(-1.84%)
Mar 19, 2007	22.23	22.31	22.02	22.29	1,254,212	+0.20(+0.91%)
Mar 16, 2007	22.21	22.29	21.94	22.09	1,241,988	-0.10(-0.47%)
Mar 15, 2007	21.93	22.40	21.92	22.19	1,823,857	+0.20(+0.91%)
Mar 14, 2007	21.88	22.06	21.57	21.99	2,750,311	+0.51(+2.36%)
Mar 13, 2007	21.74	21.76	21.33	21.49	1,583,794	-0.26(-1.18%)
Mar 12, 2007	21.69	21.98	21.59	21.74	1,078,685	+0.07(+0.33%)
Mar 09, 2007	21.72	22.11	21.39	21.67	2,472,410	-0.53(-2.39%)
Mar 08, 2007	22.12	22.38	21.99	22.20	2,021,393	+0.19(+0.88%)
Mar 07, 2007	21.85	22.10	21.57	22.01	2,584,233	+0.59(+2.74%)
Mar 06, 2007	21.06	21.65	21.06	21.42	1,142,618	+0.46(+2.19%)
Mar 05, 2007	21.28	21.41	20.96	20.96	1,059,183	-0.50(-2.32%)
Mar 02, 2007	21.66	21.74	21.45	21.46	1,277,307	-0.27(-1.26%)

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.

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services

Sweetwater Reporter