Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.58	13.68	13.04	13.63	2,706,404	+0.67(+5.18%)
May 28, 2009	13.00	13.32	12.56	12.96	2,014,876	+0.14(+1.12%)
May 27, 2009	12.85	13.28	12.58	12.81	2,152,964	-0.09(-0.68%)
May 26, 2009	12.01	13.02	12.01	12.90	1,965,954	+0.79(+6.53%)
May 22, 2009	12.40	12.40	11.99	12.11	1,739,138	-0.27(-2.19%)
May 21, 2009	12.56	12.76	12.21	12.38	1,919,644	-0.31(-2.45%)
May 20, 2009	13.00	13.57	12.58	12.69	2,930,430	-0.16(-1.24%)
May 19, 2009	12.69	13.08	12.53	12.85	2,096,099	+0.01(+0.06%)
May 18, 2009	12.24	12.87	12.16	12.84	2,701,669	+0.79(+6.56%)
May 15, 2009	12.25	12.48	11.93	12.05	2,498,848	-0.17(-1.37%)
May 14, 2009	11.49	12.41	11.44	12.22	4,299,798	+0.92(+8.13%)
May 13, 2009	11.82	11.96	11.25	11.30	2,435,541	-0.73(-6.04%)
May 12, 2009	12.86	12.86	11.65	12.03	2,996,935	-0.63(-4.98%)
May 11, 2009	12.88	12.96	12.41	12.66	2,728,880	-0.34(-2.58%)
May 08, 2009	13.28	13.72	12.58	13.00	2,784,040	-0.17(-1.27%)
May 07, 2009	14.21	14.38	13.07	13.16	3,758,477	-0.78(-5.62%)
May 06, 2009	14.50	14.56	13.81	13.95	2,108,860	-0.39(-2.72%)
May 05, 2009	14.11	14.42	13.88	14.34	2,464,229	+0.16(+1.13%)
May 04, 2009	14.00	14.33	13.38	14.18	2,061,406	+0.65(+4.84%)
May 01, 2009	13.98	14.06	13.40	13.52	2,539,433	-0.35(-2.53%)
Apr 30, 2009	14.30	14.80	13.85	13.87	3,748,765	-0.22(-1.59%)
Apr 29, 2009	13.56	14.61	13.41	14.10	4,931,848	+0.49(+3.58%)
Apr 28, 2009	13.28	14.27	13.28	13.61	5,191,646	+0.18(+1.31%)
Apr 27, 2009	13.91	14.19	13.27	13.44	4,968,162	-0.79(-5.56%)
Apr 24, 2009	13.46	14.47	13.20	14.23	10,918,199	+2.31(+19.37%)
Apr 23, 2009	12.41	12.48	11.56	11.92	5,199,560	-0.09(-0.73%)
Apr 22, 2009	11.20	12.42	11.20	12.01	7,104,815	+1.02(+9.31%)
Apr 21, 2009	10.63	11.14	10.54	10.98	2,252,349	+0.32(+3.00%)
Apr 20, 2009	10.94	11.13	10.58	10.66	2,598,378	-0.78(-6.84%)
Apr 17, 2009	11.69	11.85	11.38	11.45	3,049,767	-0.26(-2.18%)
Apr 16, 2009	11.26	11.94	11.24	11.70	4,480,615	+1.01(+9.49%)
Apr 15, 2009	10.53	10.70	10.33	10.69	2,012,222	-0.08(-0.74%)
Apr 14, 2009	10.86	10.95	10.57	10.77	1,521,225	-0.30(-2.67%)
Apr 13, 2009	11.18	11.29	10.87	11.06	1,932,036	-0.22(-1.98%)
Apr 09, 2009	10.68	11.44	10.62	11.29	2,465,176	+0.76(+7.21%)
Apr 08, 2009	9.777	10.54	9.482	10.53	2,138,508	+0.90(+9.38%)
Apr 07, 2009	10.20	10.35	9.585	9.625	2,166,096	-0.34(-3.37%)
Apr 06, 2009	10.23	10.30	9.865	9.961	1,457,289	-0.43(-4.15%)
Apr 03, 2009	9.849	10.40	9.673	10.39	1,821,302	+0.46(+4.58%)
Apr 02, 2009	9.378	10.31	9.378	9.937	2,839,548	+0.82(+9.03%)
Apr 01, 2009	8.962	9.250	8.898	9.114	2,068,148	-0.03(-0.35%)
Mar 31, 2009	9.418	9.561	8.986	9.146	1,618,553	-0.15(-1.63%)
Mar 30, 2009	9.561	9.753	9.090	9.298	1,941,054	-0.94(-9.20%)
Mar 26, 2009	9.346	10.24	9.298	10.24	3,817,922	+1.09(+11.87%)
Mar 25, 2009	9.482	9.546	8.859	9.154	3,163,786	-0.21(-2.22%)
Mar 24, 2009	9.785	9.857	9.306	9.362	3,132,415	-0.62(-6.16%)
Mar 23, 2009	9.274	9.993	8.986	9.977	3,514,998	+1.18(+13.44%)
Mar 20, 2009	9.138	9.138	8.523	8.795	2,260,089	-0.29(-3.17%)
Mar 19, 2009	9.553	9.609	8.851	9.082	3,484,561	-0.53(-5.49%)
Mar 18, 2009	8.379	9.713	8.339	9.609	8,088,827	+1.40(+17.02%)
Mar 17, 2009	7.573	8.212	7.557	8.212	2,341,160	+0.64(+8.44%)
Mar 16, 2009	7.940	8.060	7.525	7.573	1,739,706	-0.31(-3.95%)
Mar 13, 2009	7.772	8.068	7.758	7.884	3,213,281	+0.14(+1.86%)
Mar 12, 2009	7.045	7.812	6.997	7.740	2,736,616	+0.62(+8.63%)
Mar 11, 2009	6.870	7.437	6.765	7.125	2,684,434	+0.65(+9.99%)
Mar 10, 2009	6.015	6.566	5.887	6.478	2,058,741	+0.62(+10.64%)
Mar 09, 2009	5.599	5.887	5.464	5.855	1,316,047	+0.14(+2.52%)
Mar 06, 2009	5.695	5.791	5.504	5.711	1,801,903	+0.06(+1.13%)
Mar 05, 2009	5.943	6.039	5.623	5.647	1,365,803	-0.42(-6.97%)
Mar 04, 2009	6.015	6.183	5.895	6.071	940,059	-0.02(-0.39%)