Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	75.35	75.85	73.17	73.72	727,458	-1.77(-2.34%)
Dec 28, 2023	78.82	78.88	75.21	75.48	683,783	-3.89(-4.90%)
Dec 27, 2023	79.60	79.87	78.42	79.38	465,250	+0.33(+0.41%)
Dec 26, 2023	76.51	79.48	76.42	79.05	473,124	+2.56(+3.35%)
Dec 22, 2023	76.29	77.18	75.23	76.49	351,161	+0.33(+0.44%)
Dec 21, 2023	76.33	77.21	75.03	76.15	291,473	+1.10(+1.47%)
Dec 20, 2023	76.83	77.82	74.93	75.05	442,614	-2.01(-2.61%)
Dec 19, 2023	76.81	77.94	76.60	77.06	393,413	+1.08(+1.42%)
Dec 18, 2023	77.18	78.13	75.76	75.98	459,144	-0.83(-1.08%)
Dec 15, 2023	76.06	77.55	74.91	76.81	1,032,636	+0.48(+0.63%)
Dec 14, 2023	74.82	76.50	74.52	76.34	910,021	+2.39(+3.23%)
Dec 13, 2023	70.27	74.21	69.60	73.94	657,676	+3.53(+5.01%)
Dec 12, 2023	70.71	71.22	69.56	70.42	508,896	-0.17(-0.24%)
Dec 11, 2023	70.12	71.21	69.25	70.59	477,378	+0.59(+0.85%)
Dec 08, 2023	70.23	70.77	69.86	70.00	323,541	-0.74(-1.04%)
Dec 07, 2023	69.78	70.77	68.99	70.73	401,714	+0.87(+1.25%)
Dec 06, 2023	68.28	70.53	68.28	69.86	531,181	+2.36(+3.50%)
Dec 05, 2023	70.38	70.38	67.36	67.50	526,846	-2.91(-4.13%)
Dec 04, 2023	68.86	72.71	68.85	70.41	956,617	+1.20(+1.74%)
Dec 01, 2023	64.08	69.32	64.08	69.20	1,365,267	+5.00(+7.79%)
Nov 30, 2023	67.15	68.79	63.58	64.20	2,101,254	-7.63(-10.62%)
Nov 29, 2023	72.76	73.04	70.99	71.83	848,784	-0.03(-0.04%)
Nov 28, 2023	73.10	73.21	71.73	71.86	644,396	-1.35(-1.84%)
Nov 27, 2023	74.09	74.23	72.51	73.21	937,753	-1.71(-2.28%)
Nov 24, 2023	73.96	75.55	73.96	74.92	369,397	+1.07(+1.45%)
Nov 22, 2023	73.54	75.04	73.19	73.85	443,603	+0.99(+1.37%)
Nov 21, 2023	72.58	73.30	71.49	72.85	398,683	-0.65(-0.88%)
Nov 20, 2023	72.85	74.06	72.24	73.50	650,188	+0.54(+0.73%)
Nov 17, 2023	72.12	74.00	71.67	72.97	894,159	+1.77(+2.48%)
Nov 16, 2023	70.93	71.87	70.01	71.20	615,556	+0.49(+0.69%)
Nov 15, 2023	69.37	71.20	69.12	70.71	692,519	+1.33(+1.92%)
Nov 14, 2023	66.53	69.39	66.53	69.38	844,892	+4.61(+7.12%)
Nov 13, 2023	63.10	65.47	63.05	64.77	713,866	+1.68(+2.67%)
Nov 10, 2023	61.57	63.22	61.27	63.09	465,341	+1.64(+2.68%)
Nov 09, 2023	62.56	62.56	61.33	61.45	346,858	-0.53(-0.85%)
Nov 08, 2023	62.21	63.08	61.85	61.97	342,409	-0.06(-0.09%)
Nov 07, 2023	63.43	63.91	61.85	62.03	470,340	-1.30(-2.05%)
Nov 06, 2023	65.32	65.56	63.27	63.33	484,960	-2.36(-3.60%)
Nov 03, 2023	65.08	66.68	65.03	65.69	371,571	+1.31(+2.04%)
Nov 02, 2023	63.78	64.62	63.15	64.38	391,085	+1.50(+2.39%)
Nov 01, 2023	63.43	63.89	61.76	62.88	365,602	-0.58(-0.92%)
Oct 31, 2023	62.05	64.13	61.70	63.46	650,475	+1.82(+2.95%)
Oct 30, 2023	62.55	63.01	60.74	61.65	629,110	-0.15(-0.25%)
Oct 27, 2023	62.38	63.01	61.37	61.80	456,562	-0.33(-0.54%)
Oct 26, 2023	64.08	64.21	61.73	62.13	533,561	-1.85(-2.88%)
Oct 25, 2023	64.40	64.59	62.96	63.98	414,511	-0.87(-1.34%)
Oct 24, 2023	65.78	65.89	64.67	64.85	368,473	-0.29(-0.44%)
Oct 23, 2023	64.70	65.94	64.25	65.14	464,163	+0.13(+0.21%)
Oct 20, 2023	66.83	66.83	64.64	65.00	622,052	-1.88(-2.82%)
Oct 19, 2023	66.68	68.49	66.30	66.89	651,682	-0.78(-1.16%)
Oct 18, 2023	67.15	68.47	66.22	67.67	773,817	+0.36(+0.53%)
Oct 17, 2023	65.74	67.42	65.40	67.31	596,535	+1.61(+2.44%)
Oct 16, 2023	64.00	66.13	63.43	65.71	681,779	+2.18(+3.43%)
Oct 13, 2023	63.08	64.26	62.89	63.53	494,612	+0.57(+0.91%)
Oct 12, 2023	63.75	63.78	62.37	62.96	527,886	-0.36(-0.56%)
Oct 11, 2023	64.27	64.30	62.55	63.31	388,639	-0.95(-1.48%)
Oct 10, 2023	63.21	64.42	62.84	64.26	397,873	+1.10(+1.74%)
Oct 09, 2023	62.23	63.55	61.62	63.16	348,286	+0.43(+0.69%)
Oct 06, 2023	62.92	63.76	60.92	62.73	708,035	-0.53(-0.83%)
Oct 05, 2023	62.91	63.70	62.03	63.26	607,173	+0.54(+0.85%)
Oct 04, 2023	60.73	62.89	60.52	62.72	697,411	+2.60(+4.33%)
Oct 03, 2023	61.72	61.95	59.93	60.12	498,544	-1.76(-2.84%)

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.