Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	98.17	98.21	96.19	96.41	464,055	-0.88(-0.91%)
Aug 30, 2022	100.60	101.41	96.32	97.29	597,145	-3.46(-3.43%)
Aug 29, 2022	98.03	101.23	97.47	100.75	506,273	+2.11(+2.14%)
Aug 26, 2022	101.73	101.94	98.51	98.64	342,461	-3.09(-3.04%)
Aug 25, 2022	100.71	102.52	100.28	101.73	396,140	+1.58(+1.58%)
Aug 24, 2022	96.66	100.56	96.22	100.15	479,907	+2.87(+2.95%)
Aug 23, 2022	95.85	98.33	95.72	97.28	492,432	+2.06(+2.17%)
Aug 22, 2022	95.86	95.86	94.25	95.22	578,548	-2.36(-2.42%)
Aug 19, 2022	96.95	98.10	96.60	97.58	441,568	-0.91(-0.92%)
Aug 18, 2022	96.70	98.55	95.69	98.49	350,207	+2.06(+2.14%)
Aug 17, 2022	96.53	97.34	94.94	96.43	501,409	-1.20(-1.23%)
Aug 16, 2022	96.13	98.35	95.32	97.62	505,027	+0.98(+1.02%)
Aug 15, 2022	95.61	98.28	95.51	96.64	711,717	+0.29(+0.31%)
Aug 12, 2022	94.53	97.03	94.49	96.35	459,543	+2.21(+2.35%)
Aug 11, 2022	93.72	95.03	93.32	94.13	402,396	+1.13(+1.21%)
Aug 10, 2022	90.93	93.85	90.76	93.01	620,831	+4.14(+4.65%)
Aug 09, 2022	89.57	89.57	88.03	88.87	380,586	-0.66(-0.74%)
Aug 08, 2022	86.91	90.54	86.91	89.53	465,812	+3.27(+3.79%)
Aug 05, 2022	86.61	87.49	86.16	86.26	414,618	-0.54(-0.62%)
Aug 04, 2022	87.96	88.57	86.62	86.80	413,926	-1.52(-1.72%)
Aug 03, 2022	86.57	89.10	86.00	88.32	443,337	+2.81(+3.29%)
Aug 02, 2022	84.12	86.46	84.03	85.50	370,559	-0.44(-0.51%)
Aug 01, 2022	84.66	86.90	83.68	85.94	487,173	+1.03(+1.21%)
Jul 29, 2022	86.25	86.88	83.99	84.91	436,625	-1.34(-1.55%)
Jul 28, 2022	83.15	86.33	82.55	86.25	480,448	+3.27(+3.94%)
Jul 27, 2022	80.84	83.16	80.65	82.98	394,461	+2.88(+3.59%)
Jul 26, 2022	80.56	81.47	79.53	80.11	450,152	-1.59(-1.95%)
Jul 25, 2022	82.70	82.70	80.61	81.70	339,309	-1.00(-1.21%)
Jul 22, 2022	84.08	84.96	82.21	82.70	423,755	-0.79(-0.95%)
Jul 21, 2022	83.36	83.82	82.44	83.49	349,288	-0.55(-0.66%)
Jul 20, 2022	83.23	85.24	82.99	84.05	405,471	+0.89(+1.07%)
Jul 19, 2022	80.79	83.65	80.79	83.15	443,933	+3.14(+3.92%)
Jul 18, 2022	81.28	81.80	79.80	80.02	480,141	-1.07(-1.32%)
Jul 15, 2022	80.15	82.06	79.29	81.09	589,694	+2.15(+2.73%)
Jul 14, 2022	77.42	79.51	77.42	78.94	456,138	+0.37(+0.47%)
Jul 13, 2022	76.53	79.21	75.87	78.57	555,108	+0.84(+1.09%)
Jul 12, 2022	77.64	79.98	77.43	77.73	520,410	-0.01(-0.01%)
Jul 11, 2022	76.74	78.28	76.47	77.74	626,465	+0.16(+0.20%)
Jul 08, 2022	77.28	78.20	76.10	77.58	550,560	+0.17(+0.22%)
Jul 07, 2022	77.42	77.75	75.83	77.41	418,072	+1.51(+1.98%)
Jul 06, 2022	77.66	78.93	74.73	75.91	549,319	-1.74(-2.24%)
Jul 05, 2022	73.63	77.67	72.52	77.65	738,880	+2.99(+4.01%)
Jul 01, 2022	73.47	74.81	73.09	74.66	382,450	+1.17(+1.59%)
Jun 30, 2022	73.22	74.47	72.06	73.48	495,473	-0.91(-1.22%)
Jun 29, 2022	75.23	75.23	72.68	74.39	799,089	-0.99(-1.31%)
Jun 28, 2022	77.83	79.05	75.33	75.38	504,273	-1.85(-2.39%)
Jun 27, 2022	77.85	78.67	76.74	77.23	713,059	-1.73(-2.19%)
Jun 24, 2022	75.61	78.99	75.25	78.95	751,643	+3.26(+4.30%)
Jun 23, 2022	74.56	75.76	72.79	75.69	546,245	+1.14(+1.52%)
Jun 22, 2022	72.85	75.24	72.43	74.56	664,030	+1.21(+1.66%)
Jun 21, 2022	76.62	76.62	73.30	73.34	783,010	-1.66(-2.22%)
Jun 17, 2022	74.81	75.57	73.71	75.01	841,215	+0.90(+1.21%)
Jun 16, 2022	76.57	76.57	73.52	74.11	584,955	-4.41(-5.62%)
Jun 15, 2022	76.96	79.39	76.96	78.52	533,585	+2.03(+2.66%)
Jun 14, 2022	77.76	78.75	75.87	76.49	565,093	-1.26(-1.62%)
Jun 13, 2022	80.12	80.49	77.53	77.74	710,075	-4.66(-5.66%)
Jun 10, 2022	82.16	83.72	81.64	82.41	506,349	-0.48(-0.58%)
Jun 09, 2022	83.40	84.92	82.68	82.89	468,090	-1.01(-1.21%)
Jun 08, 2022	83.62	85.16	82.81	83.91	805,361	-0.60(-0.71%)
Jun 07, 2022	86.73	88.02	83.34	84.50	1,377,683	-5.18(-5.77%)
Jun 06, 2022	88.70	90.33	87.48	89.68	689,675	+1.97(+2.25%)
Jun 03, 2022	88.25	88.76	86.90	87.71	539,520	-2.17(-2.42%)
Jun 02, 2022	89.21	90.25	88.98	89.88	304,014	+0.75(+0.84%)

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.