Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	61.64	61.69	60.70	61.06	339,016	+0.01(+0.02%)
Mar 28, 2014	60.39	61.52	60.34	61.05	274,134	+0.47(+0.78%)
Mar 27, 2014	60.91	61.11	60.28	60.58	263,635	-0.30(-0.50%)
Mar 26, 2014	61.35	61.35	60.85	60.88	292,668	-0.26(-0.43%)
Mar 25, 2014	61.54	61.54	60.71	61.14	270,386	-0.14(-0.24%)
Mar 24, 2014	61.75	62.14	60.54	61.29	404,376	-0.28(-0.45%)
Mar 21, 2014	62.91	63.34	61.37	61.56	753,393	-1.49(-2.36%)
Mar 20, 2014	63.02	63.89	62.33	63.05	357,600	-0.12(-0.19%)
Mar 19, 2014	64.06	64.41	62.90	63.17	320,035	-0.98(-1.53%)
Mar 18, 2014	63.91	64.58	63.87	64.15	290,657	+0.23(+0.36%)
Mar 17, 2014	63.61	64.46	63.59	63.92	258,972	+0.70(+1.10%)
Mar 14, 2014	63.23	63.80	62.86	63.22	316,796	-0.47(-0.74%)
Mar 13, 2014	64.86	64.86	63.24	63.69	239,664	-0.85(-1.32%)
Mar 12, 2014	62.97	64.57	62.59	64.54	362,976	+1.46(+2.32%)
Mar 11, 2014	63.02	63.53	62.36	63.08	217,120	-0.15(-0.24%)
Mar 10, 2014	62.56	63.46	62.48	63.23	252,266	+0.48(+0.77%)
Mar 07, 2014	62.42	62.91	61.95	62.75	219,456	+0.76(+1.23%)
Mar 06, 2014	62.46	62.71	61.89	61.99	291,622	-0.26(-0.42%)
Mar 05, 2014	63.53	63.53	61.91	62.25	451,753	-1.12(-1.76%)
Mar 04, 2014	63.45	64.03	62.98	63.37	936,853	+0.60(+0.95%)
Mar 03, 2014	61.81	62.80	61.17	62.77	408,069	+0.33(+0.52%)
Feb 28, 2014	62.75	63.45	62.03	62.45	472,813	-0.23(-0.37%)
Feb 27, 2014	61.31	62.71	60.75	62.68	413,943	+1.17(+1.90%)
Feb 26, 2014	63.09	63.09	60.90	61.51	577,383	-1.31(-2.09%)
Feb 25, 2014	62.16	63.29	62.07	62.82	370,383	+0.41(+0.65%)
Feb 24, 2014	62.16	63.02	61.61	62.42	451,637	+0.81(+1.31%)
Feb 21, 2014	61.84	62.36	61.07	61.61	311,758	+0.11(+0.18%)
Feb 20, 2014	61.02	61.69	61.02	61.49	257,290	+0.23(+0.38%)
Feb 19, 2014	61.56	62.60	61.20	61.26	289,158	-0.70(-1.12%)
Feb 18, 2014	62.48	63.19	61.91	61.96	291,662	-0.34(-0.54%)
Feb 14, 2014	62.78	62.30	62.30	62.30	166,580	-0.55(-0.87%)
Feb 13, 2014	61.12	62.94	60.94	62.84	415,491	+1.43(+2.32%)
Feb 12, 2014	62.38	62.65	61.35	61.42	326,504	-0.71(-1.14%)
Feb 11, 2014	61.61	62.39	61.30	62.13	327,236	+0.56(+0.91%)
Feb 10, 2014	60.93	61.64	60.78	61.57	230,306	+0.58(+0.95%)
Feb 07, 2014	60.44	61.32	59.40	60.99	229,729	+0.80(+1.32%)
Feb 06, 2014	59.45	60.51	59.40	60.19	230,483	+0.77(+1.30%)
Feb 05, 2014	59.91	60.48	58.77	59.42	243,534	-0.70(-1.16%)
Feb 04, 2014	59.88	60.54	59.65	60.12	300,010	+0.40(+0.66%)
Feb 03, 2014	62.24	62.56	59.10	59.72	498,405	-2.45(-3.94%)
Jan 31, 2014	61.64	62.67	61.52	62.17	545,842	+0.77(+1.26%)
Jan 30, 2014	61.39	61.78	60.63	61.40	349,202	+0.66(+1.09%)
Jan 29, 2014	61.07	62.03	60.54	60.74	500,381	-1.42(-2.28%)
Jan 28, 2014	62.69	63.15	61.81	62.16	464,015	-0.58(-0.93%)
Jan 27, 2014	63.96	64.07	62.30	62.74	367,369	-0.91(-1.43%)
Jan 24, 2014	63.97	64.59	63.45	63.65	377,228	-0.90(-1.39%)
Jan 23, 2014	64.85	64.88	64.04	64.55	282,863	-0.40(-0.62%)
Jan 22, 2014	64.80	65.12	64.53	64.95	290,886	+0.40(+0.61%)
Jan 21, 2014	64.99	65.04	63.78	64.56	519,150	-0.25(-0.39%)
Jan 17, 2014	64.44	64.81	64.81	64.81	500,537	+0.36(+0.57%)
Jan 16, 2014	65.08	66.02	64.32	64.44	463,936	-0.96(-1.47%)
Jan 15, 2014	67.06	67.02	65.27	65.40	463,261	-1.18(-1.77%)
Jan 14, 2014	67.15	67.15	66.11	66.59	402,021	-0.16(-0.23%)
Jan 13, 2014	68.49	68.85	66.09	66.74	317,162	-2.11(-3.07%)
Jan 10, 2014	68.92	69.27	68.16	68.85	203,762	+0.03(+0.05%)
Jan 09, 2014	69.55	69.57	68.30	68.82	265,022	-0.32(-0.46%)
Jan 08, 2014	69.50	69.83	68.77	69.14	248,802	-0.11(-0.15%)
Jan 07, 2014	68.56	69.72	68.12	69.25	294,546	+1.10(+1.62%)
Jan 06, 2014	69.09	69.53	68.08	68.14	239,705	-0.81(-1.18%)
Jan 03, 2014	68.20	69.17	68.05	68.95	256,531	+0.77(+1.12%)

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.