Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	68.84	68.63	68.63	68.63	188,929	-0.08(-0.12%)
Dec 30, 2013	69.21	69.21	68.07	68.71	260,677	-0.66(-0.95%)
Dec 27, 2013	70.03	70.25	69.30	69.37	142,962	-0.38(-0.55%)
Dec 26, 2013	70.08	70.86	69.65	69.75	205,097	-0.27(-0.39%)
Dec 24, 2013	69.21	70.13	68.99	70.03	224,155	+1.20(+1.74%)
Dec 23, 2013	68.13	68.90	68.06	68.83	320,254	+1.10(+1.62%)
Dec 20, 2013	67.18	68.17	66.57	67.73	585,359	+0.78(+1.16%)
Dec 19, 2013	68.42	68.58	66.60	66.95	212,505	-1.47(-2.14%)
Dec 18, 2013	67.02	68.47	66.97	68.42	333,788	+1.65(+2.47%)
Dec 17, 2013	67.56	67.61	66.53	66.77	281,700	-0.59(-0.88%)
Dec 16, 2013	65.50	67.45	65.50	67.36	295,986	+1.57(+2.38%)
Dec 13, 2013	65.76	66.14	65.48	65.80	138,757	+0.18(+0.28%)
Dec 12, 2013	66.09	66.85	65.59	65.62	299,656	-0.52(-0.78%)
Dec 11, 2013	67.08	67.16	66.11	66.14	332,492	-0.84(-1.26%)
Dec 10, 2013	66.71	67.53	66.40	66.98	328,141	-0.02(-0.04%)
Dec 09, 2013	67.05	67.30	66.73	67.00	181,185	-0.07(-0.10%)
Dec 06, 2013	67.02	67.43	66.40	67.07	0	+0.79(+1.19%)
Dec 05, 2013	65.64	66.64	65.64	66.29	0	+0.46(+0.69%)
Dec 04, 2013	65.81	66.32	65.49	65.83	0	-0.62(-0.93%)
Dec 03, 2013	67.44	67.78	66.24	66.45	365,265	-0.92(-1.37%)
Dec 02, 2013	67.65	68.30	66.81	67.37	416,810	-0.27(-0.41%)
Nov 29, 2013	68.01	68.42	67.37	67.65	0	-0.21(-0.30%)
Nov 27, 2013	68.54	68.54	67.52	67.85	0	-0.47(-0.69%)
Nov 26, 2013	71.25	71.28	68.13	68.32	0	-5.32(-7.23%)
Nov 25, 2013	73.43	73.97	73.04	73.65	384,143	+0.78(+1.07%)
Nov 22, 2013	72.51	73.33	72.33	72.87	0	+0.36(+0.49%)
Nov 21, 2013	70.68	73.14	70.56	72.51	460,095	+2.56(+3.65%)
Nov 20, 2013	69.52	70.50	69.40	69.96	0	+0.79(+1.14%)
Nov 19, 2013	68.98	69.53	68.27	69.17	234,498	+0.37(+0.53%)
Nov 18, 2013	69.15	69.48	68.57	68.80	0	-0.02(-0.03%)
Nov 15, 2013	68.97	69.20	68.41	68.82	0	-0.25(-0.36%)
Nov 14, 2013	69.38	69.55	68.99	69.07	0	-0.29(-0.42%)
Nov 12, 2013	69.47	69.94	68.94	69.36	0	-0.42(-0.61%)
Nov 11, 2013	70.05	70.18	68.90	69.78	0	-0.17(-0.25%)
Nov 08, 2013	68.74	70.58	68.64	69.96	0	+1.24(+1.81%)
Nov 07, 2013	70.74	70.85	68.42	68.72	243,080	-1.54(-2.19%)
Nov 06, 2013	71.70	71.70	70.22	70.26	217,433	-0.77(-1.09%)
Nov 05, 2013	69.60	71.28	69.30	71.03	183,756	+1.38(+1.99%)
Nov 04, 2013	68.88	69.75	68.47	69.65	203,071	+0.95(+1.39%)
Nov 01, 2013	68.74	68.99	67.93	68.69	0	+0.19(+0.27%)
Oct 31, 2013	68.16	69.50	67.68	68.51	0	+0.10(+0.15%)
Oct 30, 2013	68.91	68.98	67.47	68.41	220,673	-0.16(-0.23%)
Oct 29, 2013	68.40	69.65	67.66	68.56	0	+0.55(+0.82%)
Oct 28, 2013	67.84	68.03	67.44	68.01	0	+0.40(+0.59%)
Oct 25, 2013	67.30	67.91	66.78	67.61	0	+0.70(+1.05%)
Oct 24, 2013	66.40	67.21	66.14	66.90	217,310	+0.90(+1.36%)
Oct 23, 2013	66.37	66.43	65.58	66.01	0	-0.49(-0.74%)
Oct 22, 2013	66.03	66.64	65.60	66.50	169,027	+0.60(+0.92%)
Oct 21, 2013	66.67	66.70	65.57	65.89	190,954	-0.37(-0.56%)
Oct 18, 2013	66.34	66.34	65.67	66.27	237,519	+0.48(+0.73%)
Oct 17, 2013	65.48	65.85	64.91	65.79	250,278	+0.32(+0.49%)
Oct 16, 2013	65.46	65.73	65.00	65.47	193,509	+0.34(+0.53%)
Oct 15, 2013	65.37	65.77	64.88	65.13	218,935	-0.61(-0.93%)
Oct 14, 2013	64.92	66.02	64.92	65.74	241,868	+0.33(+0.50%)
Oct 11, 2013	64.69	65.48	64.49	65.41	0	+0.69(+1.06%)
Oct 10, 2013	64.06	65.10	63.37	64.72	212,322	+1.37(+2.17%)
Oct 09, 2013	63.56	64.37	62.92	63.35	274,604	-0.19(-0.30%)
Oct 08, 2013	63.95	64.62	63.45	63.54	221,923	-0.22(-0.34%)
Oct 07, 2013	64.24	64.35	63.57	63.76	0	-0.77(-1.20%)
Oct 04, 2013	63.42	64.67	63.40	64.53	0	+1.03(+1.62%)
Oct 03, 2013	64.41	64.55	63.05	63.50	0	-0.87(-1.35%)
Oct 02, 2013	64.20	64.60	63.27	64.37	204,739	-0.16(-0.25%)

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.