Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	22.52	22.65	21.70	21.70	1,894,061	-0.73(-3.27%)
Apr 29, 2010	22.33	22.73	22.29	22.44	2,472,462	+0.50(+2.29%)
Apr 28, 2010	23.16	23.20	21.78	21.93	4,582,247	-1.66(-7.04%)
Apr 27, 2010	23.70	24.54	23.50	23.60	2,979,527	-0.25(-1.04%)
Apr 26, 2010	23.74	24.18	23.73	23.84	2,170,879	+0.22(+0.95%)
Apr 23, 2010	23.16	23.94	23.10	23.62	3,902,758	-0.71(-2.92%)
Apr 22, 2010	23.13	24.56	23.11	24.33	3,733,268	+1.14(+4.93%)
Apr 21, 2010	22.93	23.23	22.79	23.19	1,101,946	+0.19(+0.83%)
Apr 20, 2010	22.77	23.08	22.54	23.00	934,455	+0.22(+0.98%)
Apr 19, 2010	22.81	23.16	22.41	22.77	1,292,432	-0.18(-0.80%)
Apr 16, 2010	22.88	23.12	22.66	22.96	1,634,797	+0.00(+0.00%)
Apr 15, 2010	23.09	23.16	22.69	22.96	1,301,826	-0.11(-0.48%)
Apr 14, 2010	22.70	23.07	22.64	23.07	979,529	+0.47(+2.09%)
Apr 13, 2010	22.29	22.61	22.23	22.60	1,184,178	-0.07(-0.32%)
Apr 12, 2010	22.61	22.93	22.49	22.67	1,242,829	+0.16(+0.71%)
Apr 09, 2010	22.71	22.71	22.29	22.51	1,568,773	-0.14(-0.60%)
Apr 08, 2010	22.37	22.76	22.27	22.65	1,244,339	+0.20(+0.89%)
Apr 07, 2010	22.16	22.52	22.09	22.45	1,707,830	+0.40(+1.81%)
Apr 06, 2010	21.95	22.12	21.82	22.05	1,123,397	-0.02(-0.07%)
Apr 05, 2010	21.69	22.27	21.69	22.06	1,033,049	+0.38(+1.73%)
Apr 01, 2010	21.62	21.69	21.69	21.69	1,068,244	+0.07(+0.33%)
Mar 31, 2010	21.76	22.08	21.56	21.62	1,416,705	-0.27(-1.24%)
Mar 30, 2010	21.81	22.33	21.81	21.89	1,032,226	+0.08(+0.37%)
Mar 29, 2010	21.88	22.11	21.61	21.81	977,778	-0.02(-0.11%)
Mar 26, 2010	22.17	22.21	21.74	21.83	1,948,087	+0.06(+0.29%)
Mar 25, 2010	22.21	22.23	21.72	21.77	1,668,667	-0.28(-1.27%)
Mar 24, 2010	21.98	22.16	21.90	22.05	2,049,233	-0.05(-0.22%)
Mar 23, 2010	22.13	22.18	21.91	22.09	1,895,375	+0.06(+0.25%)
Mar 22, 2010	21.54	22.12	21.45	22.04	1,137,795	+0.36(+1.66%)
Mar 19, 2010	21.75	21.89	21.54	21.68	2,800,823	+0.03(+0.15%)
Mar 18, 2010	21.47	21.68	21.42	21.65	1,612,973	+0.19(+0.89%)
Mar 17, 2010	21.39	21.52	21.32	21.46	1,734,918	+0.09(+0.41%)
Mar 16, 2010	21.06	21.40	20.97	21.37	2,393,854	-0.02(-0.07%)
Mar 15, 2010	21.19	21.61	21.18	21.38	1,962,647	-0.11(-0.52%)
Mar 12, 2010	21.48	21.57	21.24	21.50	2,589,877	-0.04(-0.19%)
Mar 11, 2010	20.66	21.63	20.66	21.54	3,269,422	+0.74(+3.57%)
Mar 10, 2010	20.49	20.82	20.36	20.79	1,518,011	+0.30(+1.48%)
Mar 09, 2010	20.27	20.79	20.24	20.49	2,439,352	-0.15(-0.74%)
Mar 08, 2010	20.56	20.85	20.53	20.64	1,068,842	+0.10(+0.51%)
Mar 05, 2010	19.91	20.54	19.87	20.54	2,165,485	+0.81(+4.13%)
Mar 04, 2010	19.73	19.80	19.58	19.72	1,226,641	-0.02(-0.08%)
Mar 03, 2010	19.90	20.11	19.62	19.74	1,608,849	-0.06(-0.32%)
Mar 02, 2010	19.39	19.85	19.39	19.80	2,080,419	+0.44(+2.27%)
Mar 01, 2010	19.01	19.38	18.78	19.36	1,417,950	+0.47(+2.49%)
Feb 26, 2010	19.04	19.25	18.85	18.89	1,044,559	-0.02(-0.13%)
Feb 25, 2010	18.64	18.93	18.58	18.92	1,088,871	+0.03(+0.17%)
Feb 24, 2010	18.72	18.96	18.61	18.88	1,346,125	+0.24(+1.29%)
Feb 23, 2010	18.97	19.17	18.63	18.64	1,178,671	-0.34(-1.77%)
Feb 22, 2010	18.96	19.12	18.86	18.98	905,861	+0.09(+0.47%)
Feb 19, 2010	18.77	18.99	18.55	18.89	1,709,750	+0.08(+0.42%)
Feb 18, 2010	18.75	18.85	18.62	18.81	1,185,946	+0.12(+0.64%)
Feb 17, 2010	19.14	19.23	18.64	18.69	1,845,286	-0.33(-1.72%)
Feb 16, 2010	18.93	19.29	18.93	19.02	1,741,018	+0.14(+0.72%)
Feb 12, 2010	17.83	18.88	18.88	18.88	5,680,860	+0.78(+4.32%)
Feb 11, 2010	17.70	18.14	17.53	18.10	2,952,293	+0.37(+2.07%)
Feb 10, 2010	16.94	17.77	16.94	17.73	2,239,604	+0.45(+2.59%)
Feb 09, 2010	17.29	17.45	17.05	17.29	1,472,902	+0.24(+1.41%)
Feb 08, 2010	17.01	17.31	16.88	17.05	1,243,119	+0.06(+0.38%)
Feb 05, 2010	17.36	17.39	16.66	16.98	1,661,716	+0.07(+0.43%)
Feb 04, 2010	17.24	17.40	16.89	16.91	995,101	-0.49(-2.80%)
Feb 03, 2010	17.41	17.65	17.31	17.40	679,108	-0.14(-0.77%)
Feb 02, 2010	17.61	17.77	17.48	17.53	1,099,185	-0.08(-0.45%)