Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	99.89	102.25	99.31	102.24	388,234	+2.31(+2.31%)
Jan 30, 2023	99.91	100.81	99.70	99.93	214,869	-0.64(-0.64%)
Jan 27, 2023	100.20	100.93	99.71	100.58	235,205	+0.69(+0.69%)
Jan 26, 2023	99.49	100.01	98.51	99.89	259,245	+0.93(+0.94%)
Jan 25, 2023	95.00	99.10	94.17	98.95	380,504	+2.85(+2.97%)
Jan 24, 2023	101.16	101.16	95.55	96.10	639,792	-5.26(-5.19%)
Jan 23, 2023	100.80	102.52	100.36	101.36	295,763	+0.63(+0.63%)
Jan 20, 2023	97.85	100.78	96.96	100.73	346,237	+3.67(+3.79%)
Jan 19, 2023	97.20	98.56	97.03	97.06	390,857	-0.59(-0.60%)
Jan 18, 2023	98.05	99.40	97.15	97.64	422,423	-0.37(-0.37%)
Jan 17, 2023	96.21	98.02	95.56	98.01	437,145	+2.03(+2.12%)
Jan 13, 2023	93.60	96.13	93.25	95.98	333,320	+1.61(+1.71%)
Jan 12, 2023	95.55	96.09	93.81	94.36	472,582	-0.53(-0.56%)
Jan 11, 2023	95.56	97.01	94.09	94.89	455,952	+0.07(+0.08%)
Jan 10, 2023	89.70	95.12	89.02	94.82	677,438	+5.36(+5.99%)
Jan 09, 2023	90.22	90.22	87.15	89.47	708,812	+0.36(+0.41%)
Jan 06, 2023	87.94	89.16	86.94	89.10	415,496	+1.77(+2.03%)
Jan 05, 2023	87.52	87.68	85.71	87.33	349,836	-0.59(-0.67%)
Jan 04, 2023	86.65	88.43	85.74	87.92	472,626	+2.48(+2.90%)
Jan 03, 2023	86.64	86.87	84.19	85.44	634,669	-0.30(-0.35%)
Dec 30, 2022	86.88	86.92	85.23	85.74	388,679	-1.38(-1.58%)
Dec 29, 2022	86.90	87.77	86.04	87.11	273,454	+0.90(+1.04%)
Dec 28, 2022	87.58	88.12	85.52	86.22	328,352	-0.72(-0.83%)
Dec 27, 2022	87.91	88.56	86.52	86.94	353,238	-0.97(-1.10%)
Dec 23, 2022	87.46	88.52	86.54	87.91	378,462	+0.33(+0.37%)
Dec 22, 2022	86.52	87.79	85.29	87.58	376,032	+1.04(+1.20%)
Dec 21, 2022	87.01	88.08	85.97	86.54	390,168	+0.16(+0.19%)
Dec 20, 2022	86.94	87.11	85.47	86.38	434,607	+0.33(+0.38%)
Dec 19, 2022	88.13	88.13	85.23	86.05	498,352	-2.03(-2.30%)
Dec 16, 2022	87.84	88.92	86.45	88.08	815,533	-1.08(-1.21%)
Dec 15, 2022	89.13	89.47	87.71	89.16	326,147	-0.54(-0.61%)
Dec 14, 2022	90.62	91.38	88.23	89.70	380,910	+0.00(+0.00%)
Dec 13, 2022	92.22	92.23	88.47	89.70	441,880	-0.15(-0.17%)
Dec 12, 2022	90.26	90.26	88.10	89.85	536,982	-0.57(-0.63%)
Dec 09, 2022	90.80	92.29	90.09	90.42	480,720	-1.12(-1.23%)
Dec 08, 2022	87.49	91.96	86.69	91.55	704,036	+4.97(+5.74%)
Dec 07, 2022	86.36	87.24	85.21	86.58	538,792	-0.28(-0.32%)
Dec 06, 2022	86.95	88.89	86.12	86.86	768,844	-0.44(-0.51%)
Dec 05, 2022	88.88	89.14	84.70	87.30	1,248,162	-2.17(-2.43%)
Dec 02, 2022	94.09	95.72	88.80	89.47	2,077,364	-13.29(-12.94%)
Dec 01, 2022	104.12	104.71	102.07	102.77	614,478	-1.12(-1.08%)
Nov 30, 2022	102.56	104.46	100.95	103.89	521,898	+1.09(+1.07%)
Nov 29, 2022	104.11	104.20	102.41	102.80	488,567	-0.33(-0.32%)
Nov 28, 2022	105.78	106.46	102.95	103.13	462,544	-3.05(-2.87%)
Nov 25, 2022	105.21	106.48	104.55	106.18	146,754	+1.03(+0.98%)
Nov 23, 2022	106.74	107.66	104.82	105.15	323,837	-2.33(-2.16%)
Nov 22, 2022	105.57	107.51	104.59	107.47	268,604	+2.03(+1.92%)
Nov 21, 2022	105.19	105.77	104.60	105.45	317,643	+0.12(+0.11%)
Nov 18, 2022	106.28	106.79	104.42	105.33	295,514	+0.65(+0.62%)
Nov 17, 2022	104.04	104.98	103.17	104.68	294,308	-0.20(-0.19%)
Nov 16, 2022	105.39	105.61	104.18	104.88	332,625	-1.10(-1.04%)
Nov 15, 2022	108.60	109.36	104.89	105.98	470,693	-1.14(-1.06%)
Nov 14, 2022	105.70	107.85	104.98	107.12	478,569	+0.79(+0.74%)
Nov 11, 2022	106.28	107.12	104.07	106.33	421,000	+0.27(+0.26%)
Nov 10, 2022	102.70	106.46	102.20	106.06	557,902	+6.33(+6.34%)
Nov 09, 2022	100.61	101.67	99.30	99.74	235,571	-1.99(-1.96%)
Nov 08, 2022	102.88	103.50	100.26	101.73	331,205	-0.85(-0.83%)
Nov 07, 2022	100.79	102.63	98.18	102.58	364,843	+1.76(+1.74%)
Nov 04, 2022	100.90	102.08	99.05	100.82	367,679	+0.99(+0.99%)
Nov 03, 2022	97.37	101.34	96.43	99.84	362,557	+1.64(+1.67%)
Nov 02, 2022	100.61	101.99	98.08	98.20	497,475	-3.07(-3.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.