Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.66	17.37	17.37	17.37	666,816	-0.33(-1.86%)
Dec 30, 2009	17.95	18.08	17.52	17.70	1,046,687	-0.32(-1.79%)
Dec 29, 2009	18.00	18.13	17.90	18.02	733,700	+0.02(+0.09%)
Dec 28, 2009	18.10	18.20	17.94	18.00	758,388	-0.10(-0.58%)
Dec 24, 2009	17.95	18.12	17.91	18.11	392,908	+0.15(+0.85%)
Dec 23, 2009	17.86	18.02	17.72	17.95	1,209,799	+0.17(+0.95%)
Dec 22, 2009	17.62	17.99	17.58	17.79	1,175,759	+0.18(+1.01%)
Dec 21, 2009	17.50	17.72	17.38	17.61	1,249,666	+0.18(+1.01%)
Dec 18, 2009	17.00	17.44	16.93	17.43	3,640,059	+0.58(+3.44%)
Dec 17, 2009	16.58	16.88	16.50	16.85	1,484,667	+0.06(+0.34%)
Dec 16, 2009	16.65	16.97	16.60	16.80	1,450,183	+0.29(+1.75%)
Dec 15, 2009	16.47	16.76	16.47	16.51	1,491,300	-0.01(-0.05%)
Dec 14, 2009	16.51	16.56	16.21	16.51	2,540,057	+0.19(+1.13%)
Dec 11, 2009	16.06	16.39	15.94	16.33	2,054,271	+0.39(+2.47%)
Dec 10, 2009	15.87	16.02	15.77	15.94	1,164,302	+0.20(+1.28%)
Dec 09, 2009	15.60	15.79	15.49	15.73	1,247,402	+0.11(+0.72%)
Dec 08, 2009	15.54	15.71	15.30	15.62	1,017,758	-0.10(-0.67%)
Dec 07, 2009	15.65	15.94	15.65	15.73	784,268	+0.05(+0.31%)
Dec 04, 2009	15.60	15.93	15.32	15.68	1,225,542	+0.43(+2.85%)
Dec 03, 2009	15.57	15.67	15.21	15.24	857,835	-0.25(-1.61%)
Dec 02, 2009	15.22	15.80	15.22	15.49	1,023,755	+0.24(+1.58%)
Dec 01, 2009	15.22	15.35	15.07	15.25	1,532,057	+0.10(+0.69%)
Nov 30, 2009	14.90	15.21	14.69	15.15	2,159,242	+0.16(+1.07%)
Nov 27, 2009	14.80	15.14	14.64	14.99	387,089	-0.19(-1.27%)
Nov 25, 2009	15.16	15.30	14.99	15.18	967,206	+0.02(+0.16%)
Nov 24, 2009	15.35	15.35	14.88	15.16	1,410,014	-0.14(-0.95%)
Nov 23, 2009	15.28	15.62	15.20	15.30	964,252	+0.18(+1.17%)
Nov 20, 2009	15.30	15.51	14.93	15.12	1,381,653	-0.23(-1.52%)
Nov 19, 2009	15.71	15.81	15.28	15.36	1,250,435	-0.51(-3.19%)
Nov 18, 2009	15.79	16.09	15.66	15.86	2,170,741	+0.63(+4.12%)
Nov 17, 2009	15.28	15.67	15.20	15.24	579,333	-0.14(-0.89%)
Nov 16, 2009	14.97	15.42	14.97	15.37	974,308	+0.51(+3.41%)
Nov 13, 2009	14.82	14.92	14.64	14.87	867,697	+0.09(+0.60%)
Nov 12, 2009	15.19	15.28	14.70	14.78	954,105	-0.36(-2.39%)
Nov 11, 2009	15.28	15.48	14.85	15.14	1,051,321	+0.01(+0.05%)
Nov 10, 2009	15.12	15.28	15.02	15.13	1,163,910	-0.04(-0.26%)
Nov 09, 2009	14.87	15.21	14.86	15.17	1,339,175	+0.39(+2.67%)
Nov 06, 2009	14.66	14.99	14.56	14.78	1,019,743	-0.03(-0.22%)
Nov 05, 2009	14.66	14.95	14.49	14.81	1,326,237	+0.32(+2.22%)
Nov 04, 2009	14.52	14.83	14.45	14.49	1,572,953	-0.10(-0.72%)
Nov 03, 2009	14.32	14.75	14.32	14.59	1,722,685	+0.19(+1.34%)
Nov 02, 2009	14.67	14.85	14.17	14.40	1,752,195	-0.23(-1.54%)
Oct 30, 2009	15.30	15.62	14.61	14.62	1,770,326	-0.72(-4.67%)
Oct 29, 2009	14.99	15.40	14.96	15.34	1,590,552	+0.45(+3.03%)
Oct 28, 2009	15.07	15.57	14.87	14.89	2,379,008	-0.26(-1.70%)
Oct 27, 2009	15.82	15.93	15.14	15.15	2,695,462	-0.09(-0.58%)
Oct 26, 2009	15.40	15.89	15.18	15.24	2,323,013	-0.05(-0.32%)
Oct 23, 2009	15.31	15.69	15.00	15.28	4,553,710	+0.69(+4.74%)
Oct 22, 2009	14.54	14.87	14.54	14.59	2,691,751	+0.21(+1.45%)
Oct 21, 2009	14.99	15.19	14.33	14.38	3,057,568	-0.88(-5.80%)
Oct 20, 2009	15.14	15.90	15.06	15.27	1,920,811	-0.63(-3.95%)
Oct 19, 2009	15.51	16.03	15.38	15.90	2,649,201	+0.49(+3.19%)
Oct 16, 2009	14.79	15.50	14.77	15.40	2,774,182	+0.51(+3.46%)
Oct 15, 2009	14.54	14.99	14.54	14.89	2,152,295	+0.14(+0.93%)
Oct 14, 2009	15.17	15.19	14.69	14.75	1,774,016	-0.20(-1.34%)
Oct 13, 2009	15.14	15.16	14.82	14.95	1,445,846	-0.19(-1.27%)
Oct 12, 2009	15.00	15.20	14.65	15.15	1,771,064	+0.60(+4.15%)
Oct 09, 2009	14.49	14.68	14.35	14.54	1,139,532	+0.00(+0.00%)
Oct 08, 2009	14.37	14.84	14.37	14.54	1,612,077	+0.23(+1.63%)
Oct 07, 2009	14.39	14.48	14.18	14.31	1,052,163	-0.16(-1.11%)
Oct 06, 2009	14.66	14.78	14.32	14.47	1,335,831	-0.04(-0.28%)
Oct 05, 2009	14.34	14.68	14.32	14.51	1,498,238	+0.22(+1.52%)
Oct 02, 2009	14.28	14.50	14.12	14.29	1,453,219	-0.06(-0.45%)