Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.68	13.78	13.13	13.72	2,687,359	+0.68(+5.18%)
May 28, 2009	13.09	13.42	12.65	13.05	2,000,697	+0.14(+1.12%)
May 27, 2009	12.94	13.37	12.67	12.90	2,137,814	-0.09(-0.68%)
May 26, 2009	12.10	13.11	12.10	12.99	1,952,120	+0.80(+6.53%)
May 22, 2009	12.48	12.48	12.07	12.20	1,726,900	-0.27(-2.19%)
May 21, 2009	12.65	12.85	12.29	12.47	1,906,136	-0.31(-2.45%)
May 20, 2009	13.10	13.67	12.67	12.78	2,909,809	-0.16(-1.24%)
May 19, 2009	12.78	13.18	12.61	12.94	2,081,349	+0.01(+0.06%)
May 18, 2009	12.32	12.96	12.24	12.94	2,682,658	+0.80(+6.56%)
May 15, 2009	12.33	12.57	12.02	12.14	2,481,264	-0.17(-1.37%)
May 14, 2009	11.58	12.50	11.52	12.31	4,269,540	+0.93(+8.13%)
May 13, 2009	11.91	12.04	11.33	11.38	2,418,402	-0.73(-6.04%)
May 12, 2009	12.95	12.95	11.73	12.12	2,975,846	-0.64(-4.98%)
May 11, 2009	12.97	13.05	12.50	12.75	2,709,678	-0.34(-2.58%)
May 08, 2009	13.37	13.81	12.67	13.09	2,764,449	-0.17(-1.27%)
May 07, 2009	14.31	14.48	13.16	13.26	3,732,029	-0.79(-5.62%)
May 06, 2009	14.60	14.67	13.91	14.05	2,094,020	-0.39(-2.72%)
May 05, 2009	14.21	14.52	13.98	14.44	2,446,889	+0.16(+1.13%)
May 04, 2009	14.10	14.43	13.47	14.28	2,046,900	+0.66(+4.84%)
May 01, 2009	14.08	14.16	13.50	13.62	2,521,564	-0.35(-2.53%)
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%)
Apr 01, 2009	9.026	9.316	8.962	9.179	2,053,594	-0.03(-0.35%)
Mar 31, 2009	9.484	9.629	9.050	9.211	1,607,163	-0.15(-1.63%)
Mar 30, 2009	9.629	9.822	9.155	9.364	1,927,395	-0.95(-9.20%)
Mar 26, 2009	9.412	10.31	9.364	10.31	3,791,056	+1.09(+11.87%)
Mar 25, 2009	9.549	9.613	8.921	9.219	3,141,523	-0.21(-2.22%)
Mar 24, 2009	9.854	9.927	9.372	9.428	3,110,372	-0.62(-6.17%)
Mar 23, 2009	9.340	10.06	9.050	10.05	3,490,263	+1.19(+13.44%)
Mar 20, 2009	9.203	9.203	8.583	8.857	2,244,185	-0.29(-3.17%)
Mar 19, 2009	9.621	9.678	8.913	9.147	3,460,040	-0.53(-5.49%)
Mar 18, 2009	8.439	9.782	8.398	9.678	8,031,906	+1.41(+17.02%)
Mar 17, 2009	7.626	8.270	7.610	8.270	2,324,686	+0.64(+8.44%)
Mar 16, 2009	7.996	8.117	7.578	7.626	1,727,464	-0.31(-3.95%)
Mar 13, 2009	7.827	8.125	7.813	7.940	3,190,669	+0.14(+1.86%)
Mar 12, 2009	7.095	7.867	7.047	7.795	2,717,359	+0.62(+8.63%)
Mar 11, 2009	6.918	7.489	6.813	7.176	2,665,544	+0.65(+9.99%)
Mar 10, 2009	6.058	6.613	5.929	6.524	2,044,254	+0.63(+10.64%)
Mar 09, 2009	5.639	5.929	5.502	5.897	1,306,786	+0.14(+2.52%)
Mar 06, 2009	5.736	5.832	5.543	5.752	1,789,223	+0.06(+1.13%)
Mar 05, 2009	5.985	6.082	5.663	5.687	1,356,192	-0.43(-6.97%)
Mar 04, 2009	6.058	6.226	5.937	6.114	933,444	-0.02(-0.39%)