CPKI: Historical Prices for California Pizza Kitchen, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.58	12.82	12.47	12.57	226,900	12.57
19-Nov-09	12.87	12.90	12.58	12.60	333,200	12.60
18-Nov-09	12.78	13.03	12.66	13.00	204,700	13.00
17-Nov-09	12.89	12.90	12.66	12.72	220,200	12.72
16-Nov-09	12.79	13.17	12.77	13.06	265,700	13.06
13-Nov-09	12.81	13.00	12.60	12.75	218,500	12.75
12-Nov-09	13.07	13.25	12.73	12.81	235,400	12.81
11-Nov-09	12.94	13.20	12.85	13.07	427,700	13.07
10-Nov-09	12.82	13.00	12.56	12.80	342,600	12.80
9-Nov-09	12.76	13.00	12.50	12.81	381,700	12.81
6-Nov-09	13.07	13.64	12.63	12.76	838,200	12.76
5-Nov-09	13.74	14.08	13.63	13.84	311,400	13.84
4-Nov-09	13.52	13.80	13.52	13.59	273,100	13.59
3-Nov-09	12.86	13.50	12.85	13.50	378,000	13.50
2-Nov-09	13.02	13.10	12.39	12.96	368,000	12.96
30-Oct-09	13.36	13.46	12.88	12.99	184,000	12.99
29-Oct-09	13.19	13.52	13.16	13.32	186,300	13.32
28-Oct-09	13.20	13.50	13.01	13.04	385,300	13.04
27-Oct-09	13.57	13.76	13.05	13.15	314,200	13.15
26-Oct-09	13.58	13.99	13.41	13.49	385,100	13.49
23-Oct-09	13.98	14.09	13.60	13.61	277,900	13.61
22-Oct-09	13.60	13.98	13.50	13.90	695,700	13.90
21-Oct-09	14.07	14.26	13.53	13.60	605,200	13.60
20-Oct-09	15.20	15.28	14.01	14.17	961,600	14.17
19-Oct-09	15.73	15.97	15.14	15.18	338,700	15.18
16-Oct-09	15.73	15.95	15.41	15.73	125,100	15.73
15-Oct-09	16.00	16.00	15.17	15.84	448,100	15.84
14-Oct-09	16.28	16.53	15.98	16.16	277,400	16.16
13-Oct-09	16.19	16.35	15.80	16.07	194,900	16.07
12-Oct-09	16.03	16.55	15.77	16.21	253,100	16.21
9-Oct-09	15.43	16.21	15.39	16.07	487,600	16.07
8-Oct-09	15.77	15.79	14.53	15.33	1,424,300	15.33
7-Oct-09	14.43	14.59	14.01	14.02	332,000	14.02
6-Oct-09	14.74	14.74	14.18	14.40	558,100	14.40
5-Oct-09	14.48	14.91	14.17	14.67	288,200	14.67
2-Oct-09	14.69	14.85	14.35	14.38	158,000	14.38
1-Oct-09	15.55	15.65	14.73	14.73	210,500	14.73
30-Sep-09	15.61	15.83	14.93	15.62	293,000	15.62
29-Sep-09	15.99	16.14	15.67	15.71	72,500	15.71
28-Sep-09	15.59	16.24	15.43	15.95	176,900	15.95
25-Sep-09	15.91	16.08	15.48	15.51	249,700	15.51
24-Sep-09	16.40	16.65	15.82	15.94	415,800	15.94
23-Sep-09	16.84	16.93	16.39	16.39	279,100	16.39
22-Sep-09	16.56	16.90	16.41	16.77	309,800	16.77
21-Sep-09	16.41	16.67	16.15	16.56	242,200	16.56
18-Sep-09	15.87	16.66	15.76	16.60	579,100	16.60
17-Sep-09	15.21	16.00	15.11	15.79	345,800	15.79
16-Sep-09	14.62	15.24	14.46	15.23	278,200	15.23
15-Sep-09	14.13	14.61	14.13	14.54	182,000	14.54
14-Sep-09	13.91	14.12	13.69	14.04	552,700	14.04
11-Sep-09	13.97	14.22	13.86	13.97	191,300	13.97
10-Sep-09	14.00	14.29	13.83	13.93	332,600	13.93
9-Sep-09	14.49	14.49	13.83	13.97	137,500	13.97
8-Sep-09	14.18	14.25	13.73	13.93	196,900	13.93
4-Sep-09	14.22	14.25	13.88	14.13	105,400	14.13
3-Sep-09	13.50	14.00	13.44	13.99	136,500	13.99
2-Sep-09	13.59	13.71	13.37	13.47	249,800	13.47
1-Sep-09	13.95	14.30	13.50	13.58	231,600	13.58
31-Aug-09	14.33	14.47	14.00	14.06	132,300	14.06
28-Aug-09	14.82	14.98	14.46	14.51	166,700	14.51
27-Aug-09	14.74	14.98	14.57	14.69	108,200	14.69
26-Aug-09	14.49	15.10	14.49	14.83	195,200	14.83
25-Aug-09	14.49	14.76	14.24	14.55	221,000	14.55
24-Aug-09	14.38	14.64	14.31	14.48	225,900	14.48
21-Aug-09	14.12	14.48	13.88	14.41	321,000	14.41
20-Aug-09	13.87	14.21	13.82	13.99	219,800	13.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions