Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	113.88	116.74	113.80	115.67	573,769	+1.27(+1.11%)
Sep 27, 2018	114.17	114.93	113.83	114.41	313,563	+0.21(+0.18%)
Sep 26, 2018	114.64	114.90	113.95	114.20	400,034	-0.18(-0.16%)
Sep 25, 2018	116.30	116.67	114.34	114.39	507,204	-1.59(-1.37%)
Sep 24, 2018	114.60	116.03	113.55	115.97	533,050	+0.83(+0.72%)
Sep 21, 2018	114.33	117.05	114.21	115.14	919,480	+0.94(+0.82%)
Sep 20, 2018	114.73	115.42	112.74	114.20	769,486	+0.31(+0.27%)
Sep 19, 2018	112.19	114.44	111.78	113.90	706,277	+0.84(+0.74%)
Sep 18, 2018	113.60	117.72	111.35	113.06	2,371,525	-5.46(-4.61%)
Sep 17, 2018	117.98	119.47	116.96	118.52	729,671	+0.55(+0.47%)
Sep 14, 2018	119.92	119.92	117.36	117.97	668,400	-2.34(-1.95%)
Sep 13, 2018	120.36	120.46	119.45	120.31	254,746	+0.14(+0.12%)
Sep 12, 2018	120.96	121.84	119.70	120.17	483,076	-0.77(-0.64%)
Sep 11, 2018	120.67	122.00	120.17	120.94	408,502	+0.06(+0.05%)
Sep 10, 2018	122.25	122.25	120.39	120.88	549,746	-1.18(-0.97%)
Sep 07, 2018	118.75	122.25	118.43	122.06	449,246	+2.65(+2.22%)
Sep 06, 2018	119.09	121.07	119.09	119.41	510,293	-0.37(-0.31%)
Sep 05, 2018	118.35	120.20	117.99	119.78	391,672	+1.26(+1.06%)
Sep 04, 2018	118.04	119.70	117.11	118.52	598,481	+1.30(+1.11%)
Aug 31, 2018		117.22	117.22	117.22	0	-0.35(-0.29%)
Aug 30, 2018	117.93	118.78	117.34	117.56	331,631	+0.09(+0.08%)
Aug 29, 2018	117.66	118.08	117.03	117.47	249,822	-0.28(-0.23%)
Aug 28, 2018	117.93	118.57	117.27	117.74	288,206	-0.18(-0.15%)
Aug 27, 2018	119.23	119.94	116.94	117.92	402,332	-0.90(-0.76%)
Aug 24, 2018	119.10	119.38	118.36	118.83	346,093	-0.22(-0.18%)
Aug 23, 2018	118.10	119.20	116.47	119.05	387,189	+1.00(+0.85%)
Aug 22, 2018	119.77	119.85	117.93	118.05	382,411	-1.89(-1.58%)
Aug 21, 2018	120.67	121.27	119.88	119.94	347,881	+0.03(+0.03%)
Aug 20, 2018	120.09	121.22	119.59	119.91	317,840	+0.32(+0.27%)
Aug 17, 2018	119.40	120.62	119.35	119.59	410,834	+0.79(+0.66%)
Aug 16, 2018	117.95	119.42	117.77	118.80	399,967	+1.12(+0.95%)
Aug 15, 2018	116.23	117.85	115.38	117.69	200,812	+0.98(+0.84%)
Aug 14, 2018	115.76	117.05	115.56	116.70	208,401	+1.04(+0.90%)
Aug 13, 2018	115.12	115.82	114.64	115.66	183,176	+0.61(+0.53%)
Aug 10, 2018	114.44	115.67	114.22	115.05	242,048	+0.26(+0.23%)
Aug 09, 2018	114.80	115.82	114.61	114.79	209,938	+0.40(+0.35%)
Aug 08, 2018	114.36	114.55	113.74	114.39	245,410	+0.26(+0.23%)
Aug 07, 2018	116.68	116.91	114.06	114.13	274,961	-2.06(-1.77%)
Aug 06, 2018	115.13	117.66	114.82	116.19	355,551	+1.73(+1.51%)
Aug 03, 2018	114.91	115.96	114.09	114.46	244,338	-0.09(-0.08%)
Aug 02, 2018	115.23	115.93	114.19	114.54	271,015	-0.24(-0.21%)
Aug 01, 2018	115.17	115.29	113.21	114.78	340,809	-0.40(-0.34%)
Jul 31, 2018	114.50	115.71	112.43	115.17	523,684	+0.67(+0.59%)
Jul 30, 2018	115.27	116.30	114.45	114.50	308,573	-0.86(-0.74%)
Jul 27, 2018	115.27	116.31	114.86	115.36	276,899	+0.61(+0.53%)
Jul 26, 2018	116.33	118.35	114.63	114.75	435,475	+0.52(+0.45%)
Jul 25, 2018	114.99	115.42	113.85	114.24	363,322	-0.86(-0.74%)
Jul 24, 2018	116.40	116.41	114.49	115.09	574,739	-1.54(-1.32%)
Jul 23, 2018	115.64	117.09	115.63	116.63	367,326	+1.12(+0.97%)
Jul 20, 2018		119.26	115.08	115.52	733,063	-3.61(-3.03%)
Jul 19, 2018	118.14	119.50	117.62	119.13	297,568	+0.56(+0.47%)
Jul 18, 2018	115.79	119.46	115.67	118.57	866,870	+2.75(+2.38%)
Jul 17, 2018	117.28	118.52	115.56	115.82	461,945	-1.90(-1.62%)
Jul 16, 2018	118.17	118.96	117.05	117.72	391,821	-0.62(-0.53%)
Jul 13, 2018	118.79	119.63	118.22	118.34	298,796	-0.41(-0.34%)
Jul 12, 2018		124.61	118.58	118.75	484,161	-1.93(-1.60%)
Jul 11, 2018	120.05	121.89	119.93	120.68	426,702	+0.16(+0.13%)
Jul 10, 2018	120.77	121.27	119.70	120.52	362,309	+0.18(+0.15%)
Jul 09, 2018	121.57	122.05	119.63	120.35	508,853	-0.59(-0.49%)
Jul 06, 2018	120.80	122.10	120.32	120.93	400,132	+0.44(+0.37%)
Jul 05, 2018	120.66	120.92	120.19	120.49	169,125	+0.36(+0.30%)
Jul 03, 2018		120.13	120.13	120.13	0	+0.21(+0.18%)

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.