Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	86.96	88.22	85.16	85.21	790,159	-2.08(-2.38%)
Nov 27, 2015	88.32	89.16	87.09	87.29	340,275	-1.36(-1.53%)
Nov 25, 2015	87.39	88.65	88.65	88.65	994,070	+0.74(+0.84%)
Nov 24, 2015	92.70	93.89	86.79	87.91	2,106,651	-6.06(-6.45%)
Nov 23, 2015	93.39	94.74	93.32	93.97	1,171,104	+0.80(+0.86%)
Nov 20, 2015	91.33	93.41	91.07	93.17	629,079	+2.42(+2.67%)
Nov 19, 2015	91.12	92.03	90.64	90.75	707,727	-0.22(-0.25%)
Nov 18, 2015	90.00	91.20	89.22	90.97	363,464	+1.00(+1.11%)
Nov 17, 2015	90.21	91.15	89.43	89.97	496,964	-0.32(-0.35%)
Nov 16, 2015	89.45	90.64	89.09	90.29	420,609	+0.37(+0.41%)
Nov 13, 2015	92.08	92.08	89.61	89.92	436,281	-0.92(-1.01%)
Nov 12, 2015	91.88	92.38	90.49	90.84	429,196	-1.16(-1.27%)
Nov 11, 2015	92.22	92.76	91.30	92.01	491,196	-0.03(-0.04%)
Nov 10, 2015	91.25	92.10	90.50	92.04	392,135	+0.33(+0.36%)
Nov 09, 2015	93.16	93.61	90.83	91.71	704,897	-2.06(-2.19%)
Nov 06, 2015	92.37	94.40	91.26	93.77	594,238	+2.23(+2.43%)
Nov 05, 2015	93.31	93.68	89.80	91.54	574,849	-1.29(-1.39%)
Nov 04, 2015	95.25	96.05	92.02	92.83	486,918	-1.75(-1.85%)
Nov 03, 2015	95.13	95.82	94.48	94.58	359,631	-0.68(-0.71%)
Nov 02, 2015	93.06	95.62	92.92	95.26	459,750	+2.24(+2.41%)
Oct 30, 2015	94.79	96.02	92.86	93.02	490,126	-1.08(-1.14%)
Oct 29, 2015	97.01	97.01	93.51	94.10	586,944	-3.28(-3.37%)
Oct 28, 2015	95.86	97.38	95.46	97.38	512,288	+2.01(+2.11%)
Oct 27, 2015	95.94	96.51	94.48	95.37	417,587	-0.81(-0.84%)
Oct 26, 2015	95.06	96.55	94.91	96.18	438,154	+0.72(+0.75%)
Oct 23, 2015	95.42	96.38	94.11	95.46	424,057	+0.98(+1.04%)
Oct 22, 2015	94.18	95.44	92.39	94.48	508,638	+1.43(+1.54%)
Oct 21, 2015	96.01	96.17	92.79	93.05	717,897	-2.31(-2.42%)
Oct 20, 2015	96.76	97.78	95.30	95.36	474,960	-1.44(-1.49%)
Oct 19, 2015	96.30	97.83	96.01	96.80	460,552	+0.05(+0.06%)
Oct 16, 2015	95.89	97.11	95.42	96.74	354,382	+1.35(+1.42%)
Oct 15, 2015	94.58	95.39	92.84	95.39	674,256	+0.99(+1.05%)
Oct 14, 2015	98.52	98.57	93.87	94.40	654,920	-3.76(-3.83%)
Oct 13, 2015	98.06	98.90	96.91	98.16	533,787	+0.09(+0.10%)
Oct 12, 2015	97.70	98.06	96.90	98.06	407,649	+1.18(+1.21%)
Oct 09, 2015	97.61	97.83	96.11	96.89	518,233	-0.59(-0.61%)
Oct 08, 2015	99.70	100.43	96.47	97.48	813,433	-2.90(-2.89%)
Oct 07, 2015	99.78	100.99	98.94	100.38	561,727	+0.68(+0.68%)
Oct 06, 2015	102.12	102.28	98.30	99.70	656,946	-2.08(-2.05%)
Oct 05, 2015	101.15	101.97	99.18	101.78	444,367	+2.20(+2.21%)
Oct 02, 2015	99.04	99.73	97.09	99.58	513,631	+0.69(+0.69%)
Oct 01, 2015	99.80	99.80	96.48	98.90	702,545	-0.02(-0.02%)
Sep 30, 2015	98.06	100.66	97.74	98.92	1,055,475	+1.71(+1.76%)
Sep 29, 2015	95.97	97.34	94.78	97.20	543,924	+0.77(+0.80%)
Sep 28, 2015	98.48	98.73	95.38	96.43	442,408	-1.24(-1.27%)
Sep 25, 2015	97.96	99.59	97.32	97.67	361,664	+0.11(+0.12%)
Sep 24, 2015	98.78	99.23	96.42	97.55	412,211	-1.82(-1.83%)
Sep 23, 2015	98.71	99.61	98.38	99.37	276,903	+0.62(+0.63%)
Sep 22, 2015	99.02	100.12	98.24	98.75	436,233	-0.91(-0.91%)
Sep 21, 2015	98.39	99.81	98.15	99.66	510,399	+1.63(+1.66%)
Sep 18, 2015	97.36	99.33	97.25	98.03	789,155	-0.25(-0.25%)
Sep 17, 2015	97.45	100.74	97.45	98.28	1,355,712	+0.50(+0.51%)
Sep 16, 2015	97.65	98.63	96.04	97.78	1,872,980	-3.68(-3.63%)
Sep 15, 2015	102.09	102.41	100.75	101.46	898,767	-0.84(-0.82%)
Sep 14, 2015	101.95	102.74	101.67	102.30	561,865	+0.69(+0.68%)
Sep 11, 2015	99.84	101.80	99.55	101.61	349,857	+1.13(+1.13%)
Sep 10, 2015	99.50	100.77	99.15	100.47	269,526	+0.42(+0.42%)
Sep 09, 2015	100.73	101.42	99.78	100.05	254,152	-0.16(-0.15%)
Sep 08, 2015	99.65	100.81	98.56	100.21	326,613	+1.81(+1.84%)
Sep 04, 2015	97.16	98.39	98.39	98.39	355,409	+0.04(+0.04%)
Sep 03, 2015	98.19	99.08	97.12	98.35	383,178	+0.59(+0.60%)
Sep 02, 2015	97.23	97.83	96.28	97.76	396,839	+1.50(+1.56%)

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.