Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	64.80	72.40	64.26	69.76	1,401,161	+5.55(+8.64%)
Mar 30, 2020	61.34	65.31	58.27	64.21	1,021,424	+2.88(+4.69%)
Mar 27, 2020	68.33	68.47	58.95	61.34	1,998,572	-10.18(-14.23%)
Mar 26, 2020	78.49	80.05	69.41	71.52	1,299,605	-5.88(-7.60%)
Mar 25, 2020	78.85	93.88	76.73	77.40	1,639,940	-2.17(-2.73%)
Mar 24, 2020	73.49	88.21	73.16	79.57	1,448,153	+11.42(+16.75%)
Mar 23, 2020	55.00	68.15	51.30	68.15	1,524,719	+12.96(+23.48%)
Mar 20, 2020	60.37	63.23	54.68	55.19	1,372,184	-3.44(-5.86%)
Mar 19, 2020	45.91	59.23	44.94	58.63	1,626,597	+11.08(+23.31%)
Mar 18, 2020	52.16	53.48	46.53	47.55	1,618,540	-10.61(-18.25%)
Mar 17, 2020	66.23	67.00	57.00	58.16	1,529,257	-6.84(-10.52%)
Mar 16, 2020	74.81	75.84	62.05	65.00	1,365,206	-18.22(-21.90%)
Mar 13, 2020	83.08	84.21	77.78	83.23	928,786	+4.82(+6.15%)
Mar 12, 2020	82.04	85.27	73.77	78.41	1,690,884	-13.10(-14.32%)
Mar 11, 2020	101.33	102.27	91.16	91.51	911,839	-12.66(-12.15%)
Mar 10, 2020	105.99	106.24	99.74	104.17	519,427	+2.56(+2.52%)
Mar 09, 2020	105.88	108.06	100.19	101.61	761,169	-9.52(-8.56%)
Mar 06, 2020	111.22	114.94	109.22	111.12	634,857	-3.92(-3.40%)
Mar 05, 2020	120.88	120.91	113.84	115.04	619,991	-8.34(-6.76%)
Mar 04, 2020	121.88	123.99	121.23	123.38	478,921	+2.69(+2.23%)
Mar 03, 2020	124.73	125.70	120.47	120.69	660,794	-4.47(-3.57%)
Mar 02, 2020	121.35	125.35	119.53	125.16	589,313	+5.00(+4.17%)
Feb 28, 2020	121.86	123.63	118.89	120.15	990,935	-4.54(-3.64%)
Feb 27, 2020	129.46	129.94	124.58	124.70	909,027	-6.41(-4.89%)
Feb 26, 2020	134.72	137.27	130.43	131.10	1,019,881	-2.97(-2.21%)
Feb 25, 2020	142.51	142.59	133.90	134.07	1,028,115	-5.11(-3.67%)
Feb 24, 2020	139.47	141.51	138.23	139.18	718,656	-2.32(-1.64%)
Feb 21, 2020	139.50	141.80	138.82	141.50	491,590	+1.90(+1.36%)
Feb 20, 2020	137.20	139.86	137.10	139.60	379,474	+2.72(+1.98%)
Feb 19, 2020	137.28	138.09	135.95	136.89	267,865	+0.19(+0.14%)
Feb 18, 2020	138.03	138.94	136.55	136.70	369,152	-1.53(-1.10%)
Feb 14, 2020	138.64	138.96	136.60	138.23	288,202	-0.17(-0.12%)
Feb 13, 2020	135.34	138.91	134.64	138.40	485,823	+2.75(+2.03%)
Feb 12, 2020	134.85	135.86	134.00	135.65	264,564	+1.13(+0.84%)
Feb 11, 2020	134.96	134.96	133.26	134.51	331,735	-0.11(-0.08%)
Feb 10, 2020	132.79	134.74	132.30	134.62	307,361	+1.84(+1.38%)
Feb 07, 2020	132.79	133.95	132.49	132.79	196,588	-0.08(-0.06%)
Feb 06, 2020	131.54	133.23	130.88	132.86	239,752	+1.74(+1.33%)
Feb 05, 2020	128.87	131.32	128.28	131.12	282,170	+3.14(+2.46%)
Feb 04, 2020	128.70	129.45	127.87	127.97	255,939	+0.44(+0.34%)
Feb 03, 2020	128.69	129.45	127.17	127.54	305,471	-0.66(-0.52%)
Jan 31, 2020	130.55	130.79	127.83	128.20	525,946	-2.40(-1.84%)
Jan 30, 2020	130.95	132.00	129.81	130.60	235,694	-0.93(-0.71%)
Jan 29, 2020	131.78	132.10	130.77	131.53	230,722	+0.03(+0.03%)
Jan 28, 2020	131.84	132.49	131.29	131.50	236,221	+0.60(+0.46%)
Jan 27, 2020	130.95	132.37	130.24	130.89	273,228	-1.37(-1.03%)
Jan 24, 2020	134.06	134.45	131.28	132.26	315,997	-1.49(-1.12%)
Jan 23, 2020	133.03	133.95	131.39	133.75	288,273	+0.70(+0.53%)
Jan 22, 2020	133.35	133.83	132.57	133.05	327,109	+0.67(+0.50%)
Jan 21, 2020	134.04	134.11	130.78	132.38	343,539	-1.25(-0.93%)
Jan 17, 2020	134.13	134.80	132.99	133.63	346,058	+0.03(+0.02%)
Jan 16, 2020	135.12	135.51	133.52	133.61	504,301	-1.63(-1.21%)
Jan 15, 2020	134.87	136.36	134.42	135.24	566,661	+0.28(+0.21%)
Jan 14, 2020	131.52	135.01	131.52	134.96	669,389	+3.15(+2.39%)
Jan 13, 2020	131.81	132.98	131.29	131.81	627,279	+0.15(+0.11%)
Jan 10, 2020	129.28	131.72	128.99	131.66	530,545	+2.82(+2.19%)
Jan 09, 2020	130.43	130.59	128.71	128.84	356,118	-1.48(-1.14%)
Jan 08, 2020	128.83	130.75	128.59	130.32	303,376	+1.53(+1.19%)
Jan 07, 2020	129.25	129.49	128.12	128.79	335,558	-1.11(-0.86%)
Jan 06, 2020	129.12	130.47	128.71	129.90	303,989	+0.65(+0.50%)
Jan 03, 2020	127.93	129.59	127.33	129.25	272,006	+0.71(+0.55%)

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.