Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	98.06	100.66	97.74	98.92	1,055,475	+1.71(+1.76%)
Sep 29, 2015	95.97	97.34	94.78	97.20	543,924	+0.77(+0.80%)
Sep 28, 2015	98.48	98.73	95.38	96.43	442,408	-1.24(-1.27%)
Sep 25, 2015	97.96	99.59	97.32	97.67	361,664	+0.11(+0.12%)
Sep 24, 2015	98.78	99.23	96.42	97.55	412,211	-1.82(-1.83%)
Sep 23, 2015	98.71	99.61	98.38	99.37	276,903	+0.62(+0.63%)
Sep 22, 2015	99.02	100.12	98.24	98.75	436,233	-0.91(-0.91%)
Sep 21, 2015	98.39	99.81	98.15	99.66	510,399	+1.63(+1.66%)
Sep 18, 2015	97.36	99.33	97.25	98.03	789,155	-0.25(-0.25%)
Sep 17, 2015	97.45	100.74	97.45	98.28	1,355,712	+0.50(+0.51%)
Sep 16, 2015	97.65	98.63	96.04	97.78	1,872,980	-3.68(-3.63%)
Sep 15, 2015	102.09	102.41	100.75	101.46	898,767	-0.84(-0.82%)
Sep 14, 2015	101.95	102.74	101.67	102.30	561,865	+0.69(+0.68%)
Sep 11, 2015	99.84	101.80	99.55	101.61	349,857	+1.13(+1.13%)
Sep 10, 2015	99.50	100.77	99.15	100.47	269,526	+0.42(+0.42%)
Sep 09, 2015	100.73	101.42	99.78	100.05	254,152	-0.16(-0.15%)
Sep 08, 2015	99.65	100.81	98.56	100.21	326,613	+1.81(+1.84%)
Sep 04, 2015	97.16	98.39	98.39	98.39	355,409	+0.04(+0.04%)
Sep 03, 2015	98.19	99.08	97.12	98.35	383,178	+0.59(+0.60%)
Sep 02, 2015	97.23	97.83	96.28	97.76	396,839	+1.50(+1.56%)
Sep 01, 2015	95.18	96.93	94.83	96.26	598,675	-0.57(-0.59%)
Aug 31, 2015	97.93	99.10	96.35	96.83	516,521	-1.10(-1.12%)
Aug 28, 2015	97.89	98.61	96.57	97.94	367,994	-0.35(-0.36%)
Aug 27, 2015	96.48	99.61	96.04	98.28	527,590	+2.12(+2.20%)
Aug 26, 2015	94.61	96.50	93.07	96.17	511,310	+3.15(+3.39%)
Aug 25, 2015	94.17	95.36	91.85	93.02	879,301	-0.34(-0.37%)
Aug 24, 2015	89.94	95.24	79.22	93.36	608,173	-3.30(-3.41%)
Aug 21, 2015	96.71	98.49	95.62	96.66	698,882	-1.71(-1.74%)
Aug 20, 2015	99.61	100.41	98.37	98.37	374,957	-2.58(-2.55%)
Aug 19, 2015	100.18	102.21	99.84	100.95	262,596	+0.22(+0.22%)
Aug 18, 2015	102.52	102.83	100.62	100.73	389,160	-1.53(-1.49%)
Aug 17, 2015	101.47	102.42	100.47	102.25	469,791	+0.75(+0.74%)
Aug 14, 2015	102.37	103.48	101.11	101.50	529,127	-1.29(-1.25%)
Aug 13, 2015	101.45	104.01	101.08	102.79	421,939	+1.05(+1.04%)
Aug 12, 2015	100.72	101.98	99.46	101.74	500,990	+0.32(+0.32%)
Aug 11, 2015	100.85	101.46	100.41	101.42	469,999	-0.01(-0.01%)
Aug 10, 2015	102.90	103.82	101.10	101.42	525,860	-1.09(-1.07%)
Aug 07, 2015	103.33	103.75	100.78	102.52	561,419	-0.16(-0.16%)
Aug 06, 2015	103.23	104.65	101.95	102.68	493,286	-1.10(-1.06%)
Aug 05, 2015	103.36	104.44	102.43	103.78	270,144	+1.15(+1.12%)
Aug 04, 2015	102.98	103.77	102.22	102.63	372,925	-0.79(-0.77%)
Aug 03, 2015	102.11	103.58	101.72	103.42	422,405	+1.41(+1.38%)
Jul 31, 2015	101.75	102.65	101.39	102.01	466,293	+0.41(+0.40%)
Jul 30, 2015	101.03	102.88	100.47	101.60	362,711	-0.10(-0.10%)
Jul 29, 2015	99.67	102.36	99.61	101.70	542,444	+2.19(+2.20%)
Jul 28, 2015	99.70	100.05	98.49	99.51	367,207	-0.28(-0.28%)
Jul 27, 2015	99.75	100.80	99.31	99.80	255,440	-0.52(-0.52%)
Jul 24, 2015	101.02	101.15	99.92	100.31	322,639	-0.43(-0.43%)
Jul 23, 2015	101.80	102.47	100.21	100.74	438,767	-0.62(-0.62%)
Jul 22, 2015	100.47	102.08	100.11	101.37	482,545	+0.68(+0.67%)
Jul 21, 2015	100.56	101.08	99.72	100.69	361,045	-0.14(-0.14%)
Jul 20, 2015	102.03	102.05	100.49	100.83	411,572	-0.65(-0.64%)
Jul 17, 2015	101.67	101.97	100.83	101.48	479,429	-0.25(-0.25%)
Jul 16, 2015	103.03	103.91	101.39	101.74	721,649	-1.17(-1.14%)
Jul 15, 2015	105.18	106.12	101.76	102.91	991,653	-2.08(-1.98%)
Jul 14, 2015	104.98	106.02	104.06	104.99	688,726	-0.22(-0.21%)
Jul 13, 2015	103.68	106.24	103.67	105.20	709,685	+2.36(+2.30%)
Jul 10, 2015	102.25	102.98	101.83	102.84	426,043	+1.63(+1.61%)
Jul 09, 2015	102.09	103.02	100.82	101.21	449,843	-0.16(-0.16%)
Jul 08, 2015	100.62	102.42	100.62	101.38	943,532	-0.39(-0.39%)
Jul 07, 2015	99.87	102.10	99.43	101.77	936,482	+2.18(+2.19%)
Jul 06, 2015	98.31	99.82	97.95	99.59	472,590	+0.84(+0.85%)
Jul 02, 2015	99.32	98.75	98.75	98.75	796,541	-0.44(-0.45%)

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.