Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	118.08	119.54	115.72	116.21	315,850	-2.75(-2.31%)
Jul 29, 2021	118.92	120.94	117.96	118.96	273,615	+1.37(+1.17%)
Jul 28, 2021	119.87	119.87	115.36	117.58	481,987	-2.57(-2.14%)
Jul 27, 2021	118.92	120.53	117.95	120.15	219,469	-0.52(-0.43%)
Jul 26, 2021	118.33	122.02	118.33	120.67	347,386	+2.24(+1.89%)
Jul 23, 2021	121.41	121.41	117.86	118.43	229,660	-1.86(-1.55%)
Jul 22, 2021	120.69	121.43	119.08	120.29	218,557	-0.87(-0.72%)
Jul 21, 2021	121.35	123.97	120.79	121.16	471,639	+0.27(+0.23%)
Jul 20, 2021	116.38	122.58	116.04	120.88	478,999	+5.05(+4.36%)
Jul 19, 2021	117.28	119.11	114.05	115.83	489,164	-4.39(-3.65%)
Jul 16, 2021	121.95	123.69	117.69	120.23	1,241,760	-0.97(-0.80%)
Jul 15, 2021	123.88	123.88	119.03	121.20	465,694	-2.64(-2.14%)
Jul 14, 2021	123.53	125.60	123.12	123.84	433,061	+0.89(+0.72%)
Jul 13, 2021	123.41	123.83	122.78	122.95	280,582	-1.34(-1.08%)
Jul 12, 2021	123.25	124.31	122.46	124.30	251,056	+0.92(+0.75%)
Jul 09, 2021	122.41	124.92	122.23	123.37	280,772	+2.42(+2.00%)
Jul 08, 2021	121.99	123.23	119.75	120.95	431,556	-2.47(-2.01%)
Jul 07, 2021	123.84	124.18	120.99	123.42	335,114	-0.97(-0.78%)
Jul 06, 2021	126.57	127.67	123.41	124.39	293,219	-2.30(-1.82%)
Jul 02, 2021	126.72	127.26	126.14	126.69	233,508	+0.08(+0.06%)
Jul 01, 2021	126.69	128.13	125.60	126.62	304,451	+0.80(+0.63%)
Jun 30, 2021	123.13	126.76	122.82	125.82	416,021	+2.61(+2.12%)
Jun 29, 2021	125.50	125.50	122.82	123.21	345,305	-2.27(-1.81%)
Jun 28, 2021	126.38	126.38	122.49	125.48	415,254	-0.90(-0.71%)
Jun 25, 2021	129.29	130.10	125.29	126.38	1,213,174	-2.47(-1.91%)
Jun 24, 2021	127.76	128.90	126.78	128.85	289,535	+2.53(+2.01%)
Jun 23, 2021	124.62	126.95	123.88	126.31	479,030	+1.67(+1.34%)
Jun 22, 2021	124.59	124.77	122.79	124.64	254,052	+0.60(+0.49%)
Jun 21, 2021	122.58	124.67	121.89	124.04	292,012	+2.00(+1.64%)
Jun 18, 2021	122.60	123.63	121.53	122.04	501,183	-2.00(-1.61%)
Jun 17, 2021	128.50	128.91	123.75	124.04	579,253	-4.47(-3.48%)
Jun 16, 2021	127.37	129.04	126.80	128.51	1,210,720	+0.95(+0.74%)
Jun 15, 2021	125.62	128.85	125.62	127.56	523,837	-2.42(-1.86%)
Jun 14, 2021	131.90	132.36	129.19	129.98	180,366	-1.66(-1.26%)
Jun 11, 2021	131.76	132.87	131.07	131.64	185,244	+0.44(+0.34%)
Jun 10, 2021	133.49	133.80	130.49	131.20	367,226	-2.29(-1.71%)
Jun 09, 2021	137.62	137.98	133.37	133.49	301,502	-3.63(-2.65%)
Jun 08, 2021	133.58	138.46	133.20	137.12	380,025	+3.84(+2.88%)
Jun 07, 2021	132.58	133.60	132.21	133.28	301,422	+1.19(+0.90%)
Jun 04, 2021	131.37	132.37	130.53	132.09	247,642	+0.81(+0.62%)
Jun 03, 2021	132.70	132.70	129.21	131.28	465,005	-1.92(-1.44%)
Jun 02, 2021	134.34	135.21	132.51	133.20	687,178	-0.69(-0.52%)
Jun 01, 2021	134.10	134.47	131.57	133.90	517,353	+0.23(+0.17%)
May 28, 2021	135.89	136.01	131.51	133.67	451,149	-1.96(-1.44%)
May 27, 2021	136.62	136.62	133.06	135.63	430,103	+0.03(+0.02%)
May 26, 2021	134.75	138.24	133.90	135.60	518,713	+1.95(+1.46%)
May 25, 2021	139.71	140.02	129.41	133.65	1,039,197	-2.71(-1.99%)
May 24, 2021	136.85	137.93	135.69	136.36	387,787	+0.45(+0.33%)
May 21, 2021	137.94	139.80	135.01	135.91	345,893	-1.27(-0.93%)
May 20, 2021	136.18	137.61	134.37	137.19	266,561	+0.59(+0.43%)
May 19, 2021	133.36	136.63	132.41	136.60	341,660	+0.81(+0.59%)
May 18, 2021	135.66	137.73	134.45	135.79	398,892	+0.57(+0.42%)
May 17, 2021	132.59	135.39	132.02	135.23	373,425	+1.88(+1.41%)
May 14, 2021	129.85	133.73	129.43	133.35	269,945	+5.16(+4.03%)
May 13, 2021	126.70	129.17	125.48	128.19	655,842	+2.33(+1.85%)
May 12, 2021	132.12	132.74	125.08	125.85	540,910	-6.26(-4.74%)
May 11, 2021	133.60	134.06	130.96	132.12	309,680	-3.00(-2.22%)
May 10, 2021	139.65	139.65	134.47	135.12	347,880	-4.24(-3.04%)
May 07, 2021	136.69	139.69	136.07	139.35	208,445	+2.04(+1.49%)
May 06, 2021	139.06	139.67	135.50	137.31	236,496	-1.40(-1.01%)
May 05, 2021	140.31	140.85	136.90	138.71	225,712	-1.35(-0.96%)
May 04, 2021	142.22	142.22	137.04	140.06	287,226	-1.27(-0.90%)

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.