Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	114.68	115.13	113.55	114.39	628,958	-0.23(-0.20%)
Mar 30, 2017	113.31	114.77	113.23	114.61	218,008	+1.41(+1.24%)
Mar 29, 2017	111.70	113.39	111.70	113.21	261,110	+0.76(+0.68%)
Mar 28, 2017	113.19	113.48	111.91	112.44	467,712	-0.42(-0.37%)
Mar 27, 2017	111.76	113.31	111.51	112.86	321,260	+0.46(+0.41%)
Mar 24, 2017	112.50	113.21	111.51	112.40	257,625	+0.23(+0.21%)
Mar 23, 2017	112.79	113.17	112.03	112.17	321,958	-0.51(-0.45%)
Mar 22, 2017	113.33	113.93	111.87	112.68	434,307	-0.66(-0.58%)
Mar 21, 2017	114.78	115.34	113.29	113.34	563,732	-2.11(-1.83%)
Mar 20, 2017	116.91	117.33	114.92	115.45	330,991	-1.57(-1.34%)
Mar 17, 2017	116.94	117.62	116.56	117.03	939,072	+0.58(+0.49%)
Mar 16, 2017	116.35	117.32	115.82	116.45	395,579	+0.14(+0.12%)
Mar 15, 2017	114.72	116.69	114.56	116.31	324,123	+1.77(+1.55%)
Mar 14, 2017	114.10	114.74	113.51	114.53	273,782	+0.43(+0.38%)
Mar 13, 2017	115.35	115.35	113.73	114.10	488,469	-1.57(-1.36%)
Mar 10, 2017	114.89	115.89	114.62	115.68	369,599	+1.24(+1.08%)
Mar 09, 2017	113.71	114.49	113.35	114.44	348,696	+0.94(+0.83%)
Mar 08, 2017	114.33	114.78	113.40	113.50	276,393	-0.52(-0.45%)
Mar 07, 2017	115.28	115.40	113.90	114.02	300,169	-1.35(-1.17%)
Mar 06, 2017	115.75	115.89	114.77	115.37	562,462	-1.13(-0.97%)
Mar 03, 2017	117.92	118.28	114.92	116.50	533,068	-1.83(-1.54%)
Mar 02, 2017	117.06	118.63	116.84	118.33	478,825	+1.23(+1.05%)
Mar 01, 2017	116.54	117.37	115.92	117.10	353,754	+1.47(+1.27%)
Feb 28, 2017	115.89	116.30	115.21	115.63	251,086	-0.34(-0.30%)
Feb 27, 2017	116.32	116.75	115.50	115.98	368,265	-0.13(-0.11%)
Feb 24, 2017	115.14	116.26	114.67	116.11	404,531	+1.08(+0.94%)
Feb 23, 2017	115.10	116.36	114.77	115.02	612,599	+0.10(+0.09%)
Feb 22, 2017		115.61	114.35	114.92	786,237	-0.27(-0.24%)
Feb 21, 2017	117.98	120.58	114.93	115.20	1,285,854	-5.97(-4.93%)
Feb 17, 2017		121.17	121.17	121.17	0	+0.82(+0.68%)
Feb 16, 2017	119.64	120.84	118.89	120.35	446,249	+0.93(+0.78%)
Feb 15, 2017	119.51	120.12	118.94	119.42	592,431	+0.55(+0.46%)
Feb 14, 2017	117.84	119.05	117.52	118.87	273,437	+0.54(+0.46%)
Feb 13, 2017	118.46	118.77	117.62	118.33	340,075	+0.32(+0.27%)
Feb 10, 2017	117.59	118.40	117.31	118.01	291,166	+0.87(+0.74%)
Feb 09, 2017	114.69	117.43	114.56	117.14	577,348	+2.32(+2.02%)
Feb 08, 2017	113.49	114.93	113.22	114.82	251,959	+1.57(+1.38%)
Feb 07, 2017	114.16	114.70	112.80	113.26	282,520	+0.17(+0.15%)
Feb 06, 2017	114.53	114.96	112.95	113.09	327,619	-0.75(-0.66%)
Feb 03, 2017	112.80	114.00	111.98	113.85	333,808	+1.29(+1.14%)
Feb 02, 2017	112.88	113.48	112.15	112.56	270,221	-0.11(-0.10%)
Feb 01, 2017	114.20	114.28	112.24	112.67	350,462	-0.86(-0.76%)
Jan 31, 2017	114.37	115.25	113.03	113.53	317,895	-1.19(-1.03%)
Jan 30, 2017	113.52	114.89	113.23	114.72	261,980	+0.76(+0.67%)
Jan 27, 2017	114.92	115.42	112.97	113.95	370,561	-0.69(-0.60%)
Jan 26, 2017	114.00	116.01	114.00	114.64	595,085	+0.81(+0.71%)
Jan 25, 2017	114.20	114.44	113.01	113.83	420,954	-0.11(-0.10%)
Jan 24, 2017	113.24	114.35	112.94	113.95	351,814	+0.72(+0.64%)
Jan 23, 2017	113.42	114.52	112.11	113.22	529,678	-0.19(-0.16%)
Jan 20, 2017	112.77	113.63	112.58	113.41	351,186	+0.81(+0.72%)
Jan 19, 2017	113.97	114.41	112.17	112.60	296,874	-1.43(-1.25%)
Jan 18, 2017	112.55	114.32	112.23	114.03	390,662	+1.68(+1.50%)
Jan 17, 2017	113.34	114.81	112.12	112.34	557,304	-1.00(-0.88%)
Jan 13, 2017		113.34	113.34	113.34	0	-0.59(-0.52%)
Jan 12, 2017	112.77	113.94	112.77	113.93	403,466	+1.00(+0.88%)
Jan 11, 2017	113.75	114.28	112.80	112.93	368,199	-0.49(-0.43%)
Jan 10, 2017	113.29	113.72	112.56	113.42	583,812	+0.94(+0.84%)
Jan 09, 2017	114.09	114.63	112.24	112.48	634,129	-1.21(-1.06%)
Jan 06, 2017	115.46	115.75	113.30	113.69	930,355	-1.76(-1.53%)
Jan 05, 2017	116.25	116.62	114.87	115.45	560,263	-1.06(-0.91%)
Jan 04, 2017	116.31	118.01	115.52	116.50	832,098	+0.16(+0.14%)

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.