Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	95.91	97.32	93.75	96.46	414,630	+0.58(+0.61%)
Oct 29, 2020	92.87	96.28	90.61	95.88	427,165	+3.10(+3.34%)
Oct 28, 2020	100.47	101.00	92.70	92.78	660,730	-10.03(-9.75%)
Oct 27, 2020	100.95	103.69	100.95	102.80	448,978	+0.98(+0.96%)
Oct 26, 2020	103.98	104.66	100.60	101.83	738,722	-4.10(-3.87%)
Oct 23, 2020	107.48	107.88	103.39	105.93	1,049,909	-1.16(-1.08%)
Oct 22, 2020	102.28	107.28	101.62	107.09	702,874	+5.32(+5.23%)
Oct 21, 2020	101.26	102.22	100.38	101.77	283,846	+0.02(+0.02%)
Oct 20, 2020	99.56	102.91	99.12	101.75	452,019	+2.81(+2.84%)
Oct 19, 2020	100.15	100.72	98.67	98.95	309,544	-0.19(-0.19%)
Oct 16, 2020	101.73	101.92	99.08	99.13	259,114	-2.60(-2.56%)
Oct 15, 2020	98.23	101.81	98.23	101.73	274,995	+1.77(+1.77%)
Oct 14, 2020	99.54	100.41	98.95	99.96	243,434	+0.61(+0.61%)
Oct 13, 2020	99.81	100.00	96.84	99.35	294,123	-0.46(-0.46%)
Oct 12, 2020	101.78	102.50	99.59	99.81	402,974	-0.42(-0.41%)
Oct 09, 2020	100.70	101.17	97.56	100.23	383,244	+0.54(+0.54%)
Oct 08, 2020	99.49	100.10	98.16	99.68	297,972	+0.79(+0.80%)
Oct 07, 2020	100.17	100.88	98.34	98.89	265,554	+0.21(+0.21%)
Oct 06, 2020	100.19	103.38	98.14	98.68	462,900	-0.49(-0.50%)
Oct 05, 2020	100.98	101.62	97.86	99.17	450,651	-1.08(-1.08%)
Oct 02, 2020	94.93	100.81	94.29	100.26	500,884	+3.37(+3.48%)
Oct 01, 2020	97.55	98.12	95.01	96.89	531,973	-0.29(-0.30%)
Sep 30, 2020	97.22	99.45	96.62	97.17	515,248	+0.64(+0.67%)
Sep 29, 2020	100.95	100.95	96.22	96.53	438,925	-4.83(-4.77%)
Sep 28, 2020	100.33	101.93	99.11	101.36	417,993	+2.76(+2.80%)
Sep 25, 2020	97.23	98.87	94.75	98.60	556,341	+1.43(+1.47%)
Sep 24, 2020	98.12	99.12	95.50	97.17	465,081	-0.47(-0.49%)
Sep 23, 2020	100.68	101.51	97.58	97.64	558,623	-2.83(-2.82%)
Sep 22, 2020	98.42	100.69	97.45	100.47	391,146	+2.42(+2.46%)
Sep 21, 2020	98.28	98.75	95.64	98.06	479,297	-2.19(-2.18%)
Sep 18, 2020	105.37	105.81	100.06	100.24	857,579	-4.39(-4.20%)
Sep 17, 2020	103.23	106.73	103.20	104.63	539,844	-1.28(-1.21%)
Sep 16, 2020	112.97	112.97	103.79	105.91	1,266,393	-5.29(-4.76%)
Sep 15, 2020	115.08	116.44	108.82	111.20	952,010	-5.84(-4.99%)
Sep 14, 2020	117.02	118.47	114.02	117.04	560,959	+1.11(+0.96%)
Sep 11, 2020	117.03	117.03	113.31	115.93	492,742	-0.26(-0.23%)
Sep 10, 2020	115.98	118.35	115.41	116.19	588,085	+0.81(+0.70%)
Sep 09, 2020	113.28	115.64	112.06	115.38	446,185	+2.41(+2.13%)
Sep 08, 2020	113.14	115.57	112.97	112.97	356,091	-2.53(-2.19%)
Sep 04, 2020	116.20	117.11	113.04	115.51	316,813	+0.92(+0.80%)
Sep 03, 2020	116.11	118.28	111.97	114.59	341,099	-1.12(-0.97%)
Sep 02, 2020	115.55	117.45	114.98	115.71	293,630	+0.53(+0.46%)
Sep 01, 2020	112.98	115.92	110.81	115.17	451,559	+1.86(+1.64%)
Aug 31, 2020	117.49	117.49	113.19	113.32	609,114	-4.21(-3.58%)
Aug 28, 2020	110.59	118.31	110.38	117.53	1,025,839	+7.47(+6.78%)
Aug 27, 2020	104.21	110.29	104.21	110.06	656,960	+6.80(+6.58%)
Aug 26, 2020	103.39	104.41	102.58	103.27	297,170	-0.25(-0.25%)
Aug 25, 2020	102.92	104.93	102.49	103.52	404,841	+1.27(+1.24%)
Aug 24, 2020	101.08	102.78	98.56	102.25	300,720	+2.30(+2.30%)
Aug 21, 2020	97.49	100.91	97.49	99.95	205,781	+0.99(+1.00%)
Aug 20, 2020	97.46	99.84	97.04	98.96	416,994	+0.42(+0.43%)
Aug 19, 2020	99.30	100.00	98.23	98.54	257,592	-1.09(-1.10%)
Aug 18, 2020	98.95	99.98	96.75	99.63	311,781	-0.36(-0.36%)
Aug 17, 2020	101.86	102.38	98.91	100.00	224,029	-1.46(-1.44%)
Aug 14, 2020	99.83	102.23	99.83	101.45	178,052	+0.22(+0.22%)
Aug 13, 2020	100.73	102.72	99.81	101.23	219,283	+0.87(+0.87%)
Aug 12, 2020	102.80	103.50	98.70	100.36	418,393	-0.79(-0.78%)
Aug 11, 2020	100.60	104.08	100.42	101.15	618,410	+2.18(+2.20%)
Aug 10, 2020	98.01	100.18	97.40	98.97	303,146	+1.37(+1.41%)
Aug 07, 2020	95.65	97.61	95.49	97.59	291,781	+1.11(+1.15%)
Aug 06, 2020	93.55	97.64	93.55	96.49	361,185	+2.48(+2.64%)
Aug 05, 2020	94.74	94.91	93.29	94.01	285,895	+0.75(+0.80%)
Aug 04, 2020	91.37	94.52	91.37	93.26	365,909	+1.89(+2.07%)

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.