Historical Prices for California Pizza Kitchen, Inc (CPKI)

Symbol:

Historical Data for California Pizza Kitchen Inc. (CPKI)

After Hours: $ 5.535

-0.475 (-7.90%)

Volume: 800

5:52 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	6.01	6.01	5.24	6.01	528,455	0.10	1.69%
11/20/08	6.34	6.437	5.90	5.91	339,893	-0.33	-5.29%
11/19/08	6.55	6.75	6.20	6.24	385,744	-0.31	-4.73%
11/18/08	6.87	7.00	6.35	6.55	387,807	-0.29	-4.24%
11/17/08	7.02	7.13	6.81	6.84	191,823	-0.20	-2.84%
11/14/08	7.43	7.73	7.01	7.04	240,560	-0.51	-6.75%
11/13/08	7.56	7.74	6.87	7.55	606,930	0.05	0.67%
11/12/08	7.98	8.07	7.46	7.50	228,032	-0.49	-6.13%
11/11/08	8.20	8.41	7.99	7.99	260,008	-0.25	-3.03%
11/10/08	9.05	9.12	8.12	8.24	405,377	-0.76	-8.44%
11/7/08	9.60	9.70	8.89	9.00	618,860	-0.71	-7.31%
11/6/08	9.87	10.45	9.61	9.71	279,595	-0.12	-1.22%
11/5/08	10.43	10.67	9.78	9.83	217,720	-0.70	-6.65%
11/4/08	10.25	10.76	10.25	10.53	259,398	0.27	2.63%
11/3/08	10.60	10.93	10.10	10.26	467,673	0.49	5.02%
10/31/08	9.54	9.98	9.43	9.77	459,661	0.20	2.09%
10/30/08	10.05	10.32	9.44	9.57	469,768	-0.24	-2.45%
10/29/08	9.51	10.11	9.28	9.81	299,821	0.37	3.92%
10/28/08	8.76	9.44	8.54	9.44	257,862	0.82	9.51%
10/27/08	8.80	9.14	8.53	8.62	232,883	-0.37	-4.12%
10/24/08	8.82	9.28	8.56	8.99	261,788	-0.38	-4.06%
10/23/08	9.45	9.63	9.01	9.37	271,825	-0.01	-0.11%
10/22/08	9.70	9.84	9.22	9.38	234,144	-0.44	-4.48%
10/21/08	9.69	10.02	9.56	9.82	415,467	–	–
10/20/08	9.89	10.07	9.67	9.82	301,884	0.03	0.31%
10/17/08	9.54	11.14	9.41	9.79	521,164	0.05	0.51%
10/16/08	9.38	9.86	8.97	9.74	612,732	0.42	4.51%
10/15/08	10.15	10.25	9.27	9.32	283,196	-0.99	-9.60%
10/14/08	11.06	11.15	10.09	10.31	433,894	-0.19	-1.81%
10/13/08	10.95	10.95	10.25	10.50	558,910	-0.02	-0.19%
10/10/08	10.10	10.89	9.658	10.52	1,515,323	0.11	1.06%
10/9/08	11.03	11.30	10.39	10.41	962,010	-0.35	-3.25%
10/8/08	10.92	11.20	10.61	10.76	941,641	-0.34	-3.06%
10/7/08	11.31	11.71	11.02	11.10	709,326	-0.15	-1.33%
10/6/08	11.47	11.99	11.08	11.25	699,104	-0.56	-4.74%
10/3/08	12.50	12.71	11.78	11.81	693,794	-0.47	-3.83%
10/2/08	12.46	12.63	11.93	12.28	312,856	-0.24	-1.92%
10/1/08	12.28	12.56	11.92	12.52	597,353	-0.35	-2.72%
9/30/08	13.81	13.86	12.69	12.87	691,212	-1.30	-9.17%
9/29/08	14.77	15.01	14.11	14.17	400,077	-0.93	-6.16%
9/26/08	14.65	15.23	14.65	15.10	179,765	0.12	0.80%
9/25/08	15.00	15.20	14.73	14.98	241,005	0.06	0.40%
9/24/08	15.36	15.48	14.86	14.92	306,281	-0.39	-2.55%
9/23/08	15.06	15.45	14.76	15.31	326,230	0.37	2.48%
9/22/08	15.33	15.50	14.87	14.94	255,628	-0.40	-2.61%
9/19/08	15.50	15.86	15.14	15.34	613,877	0.31	2.06%
9/18/08	15.09	15.38	14.57	15.03	789,259	0.23	1.55%
9/17/08	14.17	14.92	14.12	14.80	431,455	0.44	3.06%
9/16/08	13.83	14.52	13.75	14.36	616,628	0.64	4.66%
9/15/08	14.00	14.20	13.65	13.72	170,060	-0.47	-3.31%
9/12/08	14.80	14.80	14.05	14.19	233,033	-0.98	-6.46%
9/11/08	14.64	15.21	14.64	15.17	315,674	0.31	2.09%
9/10/08	15.25	15.25	14.76	14.86	394,434	-0.17	-1.13%
9/9/08	14.65	15.17	14.53	15.03	642,912	0.36	2.45%
9/8/08	14.64	14.75	14.18	14.67	288,547	0.52	3.67%
9/5/08	14.04	14.30	14.00	14.15	377,224	-0.01	-0.07%
9/4/08	14.49	14.49	14.06	14.16	190,021	-0.47	-3.21%
9/3/08	14.54	14.84	14.16	14.63	260,073	0.08	0.55%
9/2/08	14.70	15.30	14.35	14.55	330,654	0.17	1.18%
8/29/08	14.66	14.84	14.33	14.38	259,025	-0.33	-2.24%
8/28/08	14.11	14.71	14.08	14.71	274,539	0.67	4.77%
8/27/08	13.91	14.235	13.91	14.04	279,657	0.19	1.37%
8/26/08	13.82	13.88	13.6001	13.85	332,335	-0.12	-0.86%
8/25/08	14.01	14.19	13.86	13.97	212,200	-0.14	-0.99%