Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	116.07	116.40	114.57	116.05	420,131	-0.45(-0.39%)
Nov 29, 2016	115.32	117.01	115.16	116.50	361,085	+1.28(+1.11%)
Nov 28, 2016	116.00	116.55	114.10	115.22	471,496	-1.96(-1.67%)
Nov 25, 2016	118.03	118.35	117.02	117.18	259,499	-0.93(-0.79%)
Nov 23, 2016		118.11	118.11	118.11	0	+1.88(+1.61%)
Nov 22, 2016	115.70	117.20	113.76	116.24	1,261,882	+6.31(+5.74%)
Nov 21, 2016	110.81	111.15	108.30	109.93	779,409	-0.79(-0.71%)
Nov 18, 2016	110.66	110.98	109.69	110.72	443,350	+0.20(+0.18%)
Nov 17, 2016	110.46	110.61	109.09	110.52	348,579	-0.04(-0.03%)
Nov 16, 2016	110.14	111.20	109.33	110.56	309,343	+0.41(+0.37%)
Nov 15, 2016	109.51	110.26	107.92	110.14	387,192	+0.84(+0.77%)
Nov 14, 2016	106.06	110.15	106.06	109.30	733,724	+3.83(+3.63%)
Nov 11, 2016	104.49	105.58	104.07	105.47	415,364	+1.35(+1.29%)
Nov 10, 2016	102.48	105.53	102.48	104.12	873,573	+2.35(+2.31%)
Nov 09, 2016	95.32	102.35	95.32	101.77	691,936	+5.16(+5.34%)
Nov 08, 2016	95.12	96.80	94.15	96.61	289,309	+1.85(+1.96%)
Nov 07, 2016	95.28	95.28	94.10	94.76	442,757	+0.66(+0.70%)
Nov 04, 2016	96.06	96.68	93.94	94.10	349,542	-1.47(-1.54%)
Nov 03, 2016	96.80	97.18	95.25	95.57	320,029	-1.13(-1.17%)
Nov 02, 2016	96.25	97.30	95.57	96.71	270,677	+0.56(+0.59%)
Nov 01, 2016	98.56	98.58	95.74	96.14	466,345	-2.26(-2.30%)
Oct 31, 2016	97.65	98.55	97.50	98.40	473,422	+0.94(+0.97%)
Oct 28, 2016	94.84	97.64	94.84	97.46	358,202	+2.49(+2.62%)
Oct 27, 2016	94.70	95.12	93.77	94.97	333,506	+0.82(+0.87%)
Oct 26, 2016	94.58	95.27	93.99	94.15	382,891	-0.77(-0.81%)
Oct 25, 2016	95.56	95.69	94.56	94.92	330,623	-1.36(-1.41%)
Oct 24, 2016	96.91	96.98	95.64	96.29	281,778	-0.11(-0.12%)
Oct 21, 2016	94.25	96.81	94.08	96.40	645,628	+2.19(+2.32%)
Oct 20, 2016	95.68	95.68	92.81	94.21	716,611	-1.52(-1.59%)
Oct 19, 2016	94.18	95.96	94.15	95.73	282,711	+1.54(+1.64%)
Oct 18, 2016	94.53	95.47	94.17	94.19	246,077	-0.29(-0.31%)
Oct 17, 2016	95.04	96.04	94.32	94.48	238,187	-0.71(-0.74%)
Oct 14, 2016	94.26	95.85	93.95	95.19	387,493	+1.14(+1.21%)
Oct 13, 2016	94.14	95.82	93.99	94.05	373,909	-0.46(-0.49%)
Oct 12, 2016	94.34	95.01	93.38	94.51	454,800	+0.53(+0.56%)
Oct 11, 2016	94.36	94.50	93.41	93.98	323,734	-0.47(-0.50%)
Oct 10, 2016	94.33	95.00	94.21	94.46	291,248	+0.13(+0.13%)
Oct 07, 2016	94.63	95.14	94.09	94.33	420,310	-0.19(-0.20%)
Oct 06, 2016	93.28	94.82	92.56	94.52	517,113	+1.07(+1.15%)
Oct 05, 2016	92.94	93.86	92.73	93.45	594,365	+0.40(+0.43%)
Oct 04, 2016	93.71	93.91	92.32	93.04	463,936	-0.31(-0.33%)
Oct 03, 2016	93.47	93.86	92.65	93.35	482,405	-0.11(-0.12%)
Sep 30, 2016	93.10	94.05	92.28	93.47	867,630	+0.66(+0.71%)
Sep 29, 2016	94.73	94.73	92.77	92.81	686,676	-1.98(-2.09%)
Sep 28, 2016	95.60	95.77	94.23	94.79	753,786	-1.11(-1.16%)
Sep 27, 2016	96.29	96.61	95.26	95.90	616,976	-0.45(-0.46%)
Sep 26, 2016	97.65	98.08	96.26	96.34	815,550	-1.31(-1.34%)
Sep 23, 2016	97.84	98.56	97.50	97.65	538,621	-0.45(-0.46%)
Sep 22, 2016	98.47	98.66	97.88	98.10	626,895	-0.50(-0.51%)
Sep 21, 2016	102.06	102.08	97.45	98.61	1,482,926	+0.34(+0.35%)
Sep 20, 2016	99.72	99.89	98.16	98.27	647,957	-0.82(-0.83%)
Sep 19, 2016	98.85	99.80	98.76	99.09	559,490	+0.01(+0.01%)
Sep 16, 2016	99.41	100.70	99.07	99.07	804,305	-0.04(-0.04%)
Sep 15, 2016	98.68	99.68	97.96	99.11	859,470	+0.16(+0.16%)
Sep 14, 2016	101.87	102.89	98.44	98.95	2,567,824	-7.46(-7.01%)
Sep 13, 2016	105.33	106.64	104.76	106.41	1,224,695	+0.57(+0.53%)
Sep 12, 2016	103.63	105.89	103.57	105.84	770,123	+1.99(+1.92%)
Sep 09, 2016	105.97	105.97	103.82	103.85	592,287	-2.39(-2.25%)
Sep 08, 2016	108.09	108.09	105.88	106.24	432,856	-1.49(-1.38%)
Sep 07, 2016	106.54	108.02	106.43	107.73	559,346	+1.03(+0.96%)
Sep 06, 2016	107.02	107.17	106.47	106.71	489,425	+0.06(+0.06%)
Sep 02, 2016	107.53	106.64	106.64	106.64	348,842	-0.29(-0.27%)

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.