Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.78	21.12	20.38	20.51	1,370,071	-0.27(-1.28%)
May 27, 2010	20.70	20.98	20.31	20.78	2,067,191	+0.47(+2.34%)
May 26, 2010	20.49	20.81	20.23	20.30	1,243,317	-0.13(-0.63%)
May 25, 2010	19.84	20.48	19.24	20.43	2,031,388	-0.07(-0.35%)
May 24, 2010	20.46	20.92	20.41	20.51	989,459	+0.07(+0.35%)
May 21, 2010	20.07	20.87	19.71	20.43	2,673,065	-0.08(-0.39%)
May 20, 2010	20.35	21.04	20.27	20.51	2,230,514	-0.97(-4.49%)
May 19, 2010	21.57	21.92	21.05	21.48	1,418,680	-0.14(-0.63%)
May 18, 2010	21.88	22.08	21.45	21.62	1,716,300	-0.02(-0.11%)
May 17, 2010	21.56	22.01	20.84	21.64	1,957,112	-0.02(-0.07%)
May 14, 2010	22.15	22.23	21.48	21.66	1,266,833	-0.63(-2.82%)
May 13, 2010	22.30	22.64	22.13	22.28	1,683,944	-0.20(-0.89%)
May 12, 2010	22.28	22.56	22.15	22.48	1,479,694	+0.35(+1.56%)
May 11, 2010	22.28	22.65	21.25	22.14	2,962,635	+0.89(+4.20%)
May 10, 2010	21.00	21.28	20.79	21.25	1,279,681	+0.98(+4.84%)
May 07, 2010	20.64	21.05	19.93	20.26	2,672,712	-0.55(-2.67%)
May 06, 2010	21.48	21.77	19.59	20.82	2,239,522	-0.72(-3.32%)
May 05, 2010	21.62	22.15	21.25	21.54	1,772,326	-0.20(-0.93%)
May 04, 2010	22.40	22.40	21.64	21.74	1,438,919	-0.88(-3.91%)
May 03, 2010	22.01	22.75	21.90	22.62	1,261,388	+0.76(+3.50%)
Apr 30, 2010	22.68	22.81	21.85	21.86	1,880,733	-0.74(-3.28%)
Apr 29, 2010	22.49	22.89	22.44	22.60	2,455,063	+0.51(+2.29%)
Apr 28, 2010	23.33	23.37	21.94	22.09	4,550,002	-1.67(-7.04%)
Apr 27, 2010	23.87	24.71	23.67	23.76	2,958,560	-0.25(-1.04%)
Apr 26, 2010	23.91	24.35	23.90	24.01	2,155,602	+0.23(+0.95%)
Apr 23, 2010	23.32	24.11	23.26	23.79	3,875,295	-0.72(-2.92%)
Apr 22, 2010	23.30	24.74	23.28	24.50	3,706,997	+1.15(+4.93%)
Apr 21, 2010	23.10	23.39	22.95	23.35	1,094,192	+0.19(+0.83%)
Apr 20, 2010	22.93	23.24	22.70	23.16	927,879	+0.23(+0.98%)
Apr 19, 2010	22.97	23.33	22.56	22.93	1,283,337	-0.19(-0.80%)
Apr 16, 2010	23.04	23.29	22.82	23.12	1,623,293	+0.00(+0.00%)
Apr 15, 2010	23.26	23.32	22.85	23.12	1,292,665	-0.11(-0.49%)
Apr 14, 2010	22.86	23.23	22.80	23.23	972,636	+0.47(+2.09%)
Apr 13, 2010	22.44	22.77	22.39	22.76	1,175,845	-0.07(-0.32%)
Apr 12, 2010	22.77	23.10	22.65	22.83	1,234,084	+0.16(+0.71%)
Apr 09, 2010	22.87	22.87	22.45	22.67	1,557,734	-0.14(-0.60%)
Apr 08, 2010	22.52	22.92	22.43	22.81	1,235,583	+0.20(+0.89%)
Apr 07, 2010	22.32	22.68	22.25	22.61	1,695,813	+0.40(+1.81%)
Apr 06, 2010	22.11	22.27	21.98	22.20	1,115,492	-0.02(-0.07%)
Apr 05, 2010	21.84	22.43	21.84	22.22	1,025,779	+0.38(+1.73%)
Apr 01, 2010	21.78	21.84	21.84	21.84	1,060,726	+0.07(+0.33%)
Mar 31, 2010	21.91	22.23	21.71	21.77	1,406,736	-0.27(-1.24%)
Mar 30, 2010	21.96	22.48	21.96	22.04	1,024,963	+0.08(+0.37%)
Mar 29, 2010	22.03	22.27	21.76	21.96	970,897	-0.02(-0.11%)
Mar 26, 2010	22.32	22.37	21.90	21.99	1,934,379	+0.06(+0.29%)
Mar 25, 2010	22.36	22.39	21.87	21.92	1,656,925	-0.28(-1.27%)
Mar 24, 2010	22.14	22.32	22.06	22.20	2,034,813	-0.05(-0.22%)
Mar 23, 2010	22.28	22.34	22.07	22.25	1,882,037	+0.06(+0.25%)
Mar 22, 2010	21.69	22.28	21.60	22.19	1,129,789	+0.36(+1.66%)
Mar 19, 2010	21.91	22.04	21.70	21.83	2,781,114	+0.03(+0.15%)
Mar 18, 2010	21.62	21.83	21.58	21.80	1,601,623	+0.19(+0.89%)
Mar 17, 2010	21.54	21.67	21.47	21.61	1,722,709	+0.09(+0.41%)
Mar 16, 2010	21.21	21.55	21.12	21.52	2,377,009	-0.02(-0.07%)
Mar 15, 2010	21.34	21.76	21.33	21.54	1,948,836	-0.11(-0.52%)
Mar 12, 2010	21.63	21.72	21.39	21.65	2,571,653	-0.04(-0.19%)
Mar 11, 2010	20.80	21.78	20.80	21.69	3,246,416	+0.75(+3.57%)
Mar 10, 2010	20.63	20.96	20.51	20.94	1,507,329	+0.31(+1.48%)
Mar 09, 2010	20.41	20.94	20.38	20.63	2,422,186	-0.15(-0.74%)
Mar 08, 2010	20.71	21.00	20.67	20.79	1,061,321	+0.10(+0.51%)
Mar 05, 2010	20.05	20.68	20.01	20.68	2,150,247	+0.82(+4.13%)
Mar 04, 2010	19.87	19.94	19.72	19.86	1,218,009	-0.02(-0.08%)
Mar 03, 2010	20.04	20.25	19.76	19.88	1,597,528	-0.06(-0.32%)
Mar 02, 2010	19.52	19.99	19.52	19.94	2,065,779	+0.44(+2.27%)