Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.76	23.34	22.71	23.26	1,483,320	+0.28(+1.22%)
Oct 28, 2010	23.00	23.21	22.81	22.98	914,155	-0.03(-0.14%)
Oct 27, 2010	22.98	23.11	22.62	23.01	2,387,097	-0.46(-1.94%)
Oct 25, 2010	23.56	23.79	23.25	23.47	2,049,372	+0.14(+0.62%)
Oct 22, 2010	22.48	23.69	22.31	23.32	3,639,890	+1.70(+7.87%)
Oct 21, 2010	22.09	22.48	21.35	21.62	2,209,490	-0.31(-1.42%)
Oct 20, 2010	21.74	22.09	21.58	21.93	1,010,306	+0.26(+1.18%)
Oct 19, 2010	21.78	22.15	21.50	21.68	1,329,317	-0.46(-2.09%)
Oct 18, 2010	22.17	22.33	21.80	22.14	961,603	-0.06(-0.29%)
Oct 15, 2010	22.39	22.45	21.98	22.21	1,255,653	+0.12(+0.54%)
Oct 14, 2010	21.79	22.26	21.78	22.09	1,520,403	+0.19(+0.88%)
Oct 13, 2010	22.17	22.29	21.46	21.89	2,191,695	-0.23(-1.05%)
Oct 12, 2010	22.11	22.33	21.81	22.13	1,373,074	-0.06(-0.25%)
Oct 11, 2010	22.31	22.64	22.17	22.18	994,917	-0.14(-0.61%)
Oct 08, 2010	22.17	22.50	21.80	22.32	1,158,886	+0.20(+0.90%)
Oct 07, 2010	21.89	22.35	21.70	22.12	1,810,725	+0.54(+2.48%)
Oct 06, 2010	21.95	21.96	21.27	21.58	887,189	-0.38(-1.75%)
Oct 05, 2010	21.33	22.16	21.30	21.97	2,089,475	+0.94(+4.48%)
Oct 04, 2010	21.18	21.38	20.80	21.02	651,081	-0.30(-1.39%)
Oct 01, 2010	21.37	21.47	21.06	21.32	986,814	+0.18(+0.83%)
Sep 30, 2010	21.24	21.74	20.85	21.14	1,216,896	+0.06(+0.27%)
Sep 29, 2010	21.15	21.38	20.98	21.09	700,198	-0.22(-1.01%)
Sep 28, 2010	21.41	21.51	20.82	21.30	816,156	+0.04(+0.19%)
Sep 27, 2010	20.96	21.55	20.90	21.26	1,408,772	+0.26(+1.22%)
Sep 24, 2010	20.49	21.09	20.35	21.01	1,173,531	+0.80(+3.95%)
Sep 23, 2010	20.43	20.81	20.09	20.21	1,618,246	-0.42(-2.05%)
Sep 22, 2010	20.66	20.82	20.24	20.63	1,082,713	-0.21(-1.00%)
Sep 21, 2010	21.17	21.24	20.65	20.84	1,066,625	-0.28(-1.32%)
Sep 20, 2010	20.69	21.22	20.57	21.12	1,225,119	+0.56(+2.72%)
Sep 17, 2010	20.92	20.94	20.42	20.56	1,403,767	-0.56(-2.65%)
Sep 15, 2010	21.08	21.22	20.90	21.12	819,485	-0.06(-0.30%)
Sep 14, 2010	21.15	21.43	20.99	21.18	1,035,754	+0.05(+0.23%)
Sep 13, 2010	20.79	21.27	20.71	21.14	1,357,325	+0.61(+3.00%)
Sep 10, 2010	20.37	20.66	20.27	20.52	908,940	+0.16(+0.78%)
Sep 09, 2010	20.91	20.91	20.14	20.36	1,129,294	-0.37(-1.77%)
Sep 08, 2010	20.39	20.80	20.33	20.73	1,946,575	+0.48(+2.37%)
Sep 07, 2010	20.66	20.94	20.22	20.25	2,175,523	-0.32(-1.55%)
Sep 03, 2010	20.15	20.62	20.06	20.57	2,314,207	+0.63(+3.17%)
Sep 02, 2010	18.98	19.97	18.96	19.94	2,044,466	+1.01(+5.32%)
Sep 01, 2010	18.22	18.99	18.16	18.93	1,822,828	+1.07(+5.99%)
Aug 31, 2010	17.91	18.16	17.72	17.86	1,662,464	-0.13(-0.71%)
Aug 30, 2010	18.28	18.55	17.97	17.99	1,113,594	-0.41(-2.21%)
Aug 27, 2010	18.21	18.44	17.68	18.40	1,141,303	+0.47(+2.63%)
Aug 26, 2010	17.68	18.20	17.65	17.92	1,310,858	+0.28(+1.58%)
Aug 25, 2010	17.32	17.76	17.22	17.65	1,170,492	+0.23(+1.33%)
Aug 24, 2010	17.58	17.71	17.26	17.41	1,643,550	-0.36(-2.02%)
Aug 23, 2010	18.21	18.57	17.73	17.77	1,766,447	-0.38(-2.11%)
Aug 20, 2010	18.36	18.45	17.97	18.16	1,350,906	-0.20(-1.09%)
Aug 19, 2010	18.48	18.80	18.17	18.36	1,659,804	-0.25(-1.33%)
Aug 18, 2010	18.24	18.87	18.00	18.60	1,120,835	+0.39(+2.15%)
Aug 17, 2010	17.96	18.48	17.70	18.21	1,141,848	+0.53(+2.98%)
Aug 16, 2010	17.57	17.86	17.57	17.69	1,172,093	+0.09(+0.50%)
Aug 13, 2010	17.96	17.97	17.59	17.60	1,152,119	-0.49(-2.69%)
Aug 12, 2010	17.98	18.40	17.90	18.08	910,859	-0.07(-0.40%)
Aug 11, 2010	18.39	18.47	18.04	18.16	1,074,895	-0.59(-3.15%)
Aug 10, 2010	18.90	19.04	18.60	18.75	1,138,267	-0.42(-2.21%)
Aug 09, 2010	18.83	19.20	18.64	19.17	1,045,395	+0.51(+2.74%)
Aug 06, 2010	18.50	18.80	18.33	18.66	1,281,178	-0.06(-0.34%)
Aug 05, 2010	18.60	18.91	18.55	18.72	1,062,957	-0.03(-0.17%)
Aug 04, 2010	19.05	19.20	18.71	18.76	1,750,232	-0.22(-1.14%)
Aug 03, 2010	19.07	19.27	18.79	18.97	1,081,172	-0.02(-0.08%)