Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	144.77	145.04	142.48	143.25	292,550	-1.19(-0.82%)
Jul 30, 2019	144.25	145.34	143.29	144.44	373,537	+0.11(+0.07%)
Jul 29, 2019	142.71	144.59	142.71	144.33	475,893	+1.67(+1.17%)
Jul 26, 2019	142.19	143.09	141.20	142.67	322,553	+1.33(+0.94%)
Jul 25, 2019	140.56	141.77	140.56	141.34	270,317	+0.77(+0.55%)
Jul 24, 2019	140.44	141.41	139.37	140.57	337,959	+0.37(+0.26%)
Jul 23, 2019	139.89	140.28	138.26	140.20	403,369	+0.82(+0.59%)
Jul 22, 2019	140.88	141.03	137.95	139.38	489,852	-0.97(-0.69%)
Jul 19, 2019	141.06	142.53	140.13	140.35	429,504	-0.87(-0.61%)
Jul 18, 2019	145.81	145.81	140.08	141.22	603,747	-2.55(-1.77%)
Jul 17, 2019	144.79	145.62	143.27	143.76	808,933	-0.79(-0.55%)
Jul 16, 2019	144.04	145.17	143.60	144.55	527,200	+0.75(+0.52%)
Jul 15, 2019	144.06	144.36	143.18	143.81	487,274	+0.12(+0.08%)
Jul 12, 2019	142.50	144.69	142.20	143.68	694,193	+1.72(+1.21%)
Jul 11, 2019	141.56	142.31	140.67	141.96	699,275	+0.59(+0.42%)
Jul 10, 2019	139.31	141.74	138.19	141.38	746,100	+2.16(+1.55%)
Jul 09, 2019	137.16	139.35	137.09	139.22	654,473	+1.09(+0.79%)
Jul 08, 2019	139.02	139.35	137.39	138.12	398,780	-1.07(-0.77%)
Jul 05, 2019	138.92	139.31	137.90	139.19	350,513	-0.03(-0.02%)
Jul 03, 2019	139.31	140.01	139.09	139.23	410,278	+0.45(+0.32%)
Jul 02, 2019	138.57	138.79	137.30	138.78	561,588	+0.67(+0.48%)
Jul 01, 2019	138.03	138.65	136.83	138.11	413,707	+0.70(+0.51%)
Jun 28, 2019	137.32	138.30	136.98	137.41	509,679	+0.17(+0.12%)
Jun 27, 2019	136.59	137.88	136.16	137.24	512,167	+0.60(+0.44%)
Jun 26, 2019	137.57	137.71	136.10	136.64	392,426	-0.93(-0.68%)
Jun 25, 2019	137.46	138.67	136.88	137.58	569,724	+0.84(+0.62%)
Jun 24, 2019	135.63	136.84	135.63	136.73	367,011	+1.61(+1.19%)
Jun 21, 2019	133.40	136.11	133.36	135.12	627,097	+1.28(+0.96%)
Jun 20, 2019	135.33	136.01	133.67	133.84	465,036	-2.03(-1.49%)
Jun 19, 2019	136.98	137.44	135.45	135.87	352,689	-0.72(-0.52%)
Jun 18, 2019	137.03	137.70	136.13	136.59	356,560	-0.21(-0.15%)
Jun 17, 2019	136.22	137.12	135.47	136.79	549,170	+1.33(+0.98%)
Jun 14, 2019	134.26	136.49	134.26	135.47	338,336	+1.20(+0.89%)
Jun 13, 2019	133.07	135.55	132.81	134.27	359,238	+1.65(+1.24%)
Jun 12, 2019	132.89	133.18	131.99	132.62	327,787	-0.12(-0.09%)
Jun 11, 2019	133.48	134.63	132.66	132.74	356,170	-0.64(-0.48%)
Jun 10, 2019	132.45	133.80	132.40	133.38	462,558	+1.69(+1.28%)
Jun 07, 2019	136.06	136.06	131.60	131.69	454,884	-4.02(-2.96%)
Jun 06, 2019	134.30	135.82	133.76	135.71	499,273	+1.77(+1.32%)
Jun 05, 2019	130.87	134.22	130.11	133.94	726,033	-0.37(-0.28%)
Jun 04, 2019	132.55	135.98	129.95	134.31	1,357,669	+4.73(+3.65%)
Jun 03, 2019	126.44	130.24	125.78	129.58	1,212,078	+3.15(+2.49%)
May 31, 2019	126.86	129.27	125.45	126.43	508,312	-0.51(-0.40%)
May 30, 2019	127.51	128.40	125.99	126.94	541,326	-0.46(-0.36%)
May 29, 2019	129.98	130.31	126.96	127.39	730,938	-2.83(-2.17%)
May 28, 2019	131.75	132.11	130.06	130.22	587,963	-1.53(-1.16%)
May 24, 2019	132.18	134.53	130.98	131.75	376,979	-0.19(-0.15%)
May 23, 2019	136.07	136.07	131.31	131.94	567,245	-4.13(-3.03%)
May 22, 2019	136.14	137.23	135.51	136.07	292,796	-0.04(-0.03%)
May 21, 2019	133.92	136.73	133.71	136.11	389,248	+2.63(+1.97%)
May 20, 2019	132.79	133.89	130.56	133.48	523,444	+0.25(+0.19%)
May 17, 2019	131.00	134.46	130.76	133.23	492,533	+1.86(+1.42%)
May 16, 2019	133.96	135.47	130.89	131.37	555,455	-2.70(-2.02%)
May 15, 2019	133.79	135.15	133.25	134.07	386,416	+0.02(+0.02%)
May 14, 2019	135.22	136.65	133.80	134.05	360,210	-1.12(-0.83%)
May 13, 2019	135.20	136.56	134.50	135.17	320,083	-1.27(-0.93%)
May 10, 2019	136.42	137.09	135.56	136.44	288,387	+0.44(+0.32%)
May 09, 2019	134.93	136.10	132.96	136.01	290,424	+0.78(+0.58%)
May 08, 2019	134.87	135.58	133.26	135.23	253,991	+0.01(+0.01%)
May 07, 2019	136.62	136.62	134.56	135.22	364,222	-1.40(-1.02%)
May 06, 2019	134.86	137.00	134.86	136.62	276,501	+0.94(+0.69%)
May 03, 2019	136.25	136.34	133.91	135.68	434,134	-0.91(-0.67%)
May 02, 2019	135.14	137.94	135.14	136.59	485,020	+2.01(+1.50%)

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.