Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	121.74	121.74	118.72	119.33	305,672	-2.01(-1.66%)
Sep 29, 2021	122.58	124.63	121.10	121.34	220,515	-0.89(-0.73%)
Sep 28, 2021	125.70	126.77	121.85	122.23	345,170	-4.16(-3.29%)
Sep 27, 2021	124.36	127.89	124.19	126.39	377,393	+2.70(+2.19%)
Sep 24, 2021	124.18	126.29	121.89	123.68	472,512	-0.11(-0.09%)
Sep 23, 2021	119.95	124.50	119.95	123.79	548,102	+5.00(+4.21%)
Sep 22, 2021	115.34	120.30	115.34	118.79	468,722	+3.46(+3.00%)
Sep 21, 2021	112.61	116.75	112.61	115.34	732,302	-3.20(-2.70%)
Sep 20, 2021	116.32	119.02	116.06	118.54	511,479	+0.26(+0.22%)
Sep 17, 2021	116.33	118.93	115.53	118.28	589,508	+1.88(+1.61%)
Sep 16, 2021	115.41	117.39	115.34	116.40	170,653	+1.42(+1.24%)
Sep 15, 2021	114.10	115.12	112.27	114.98	370,163	-0.47(-0.41%)
Sep 14, 2021	118.40	118.40	115.07	115.45	284,854	-2.49(-2.11%)
Sep 13, 2021	116.59	118.09	114.99	117.94	199,999	+2.10(+1.81%)
Sep 10, 2021	118.05	118.79	115.73	115.84	213,006	-1.45(-1.24%)
Sep 09, 2021	117.32	118.88	116.37	117.29	359,852	-0.40(-0.34%)
Sep 08, 2021	119.66	120.50	117.36	117.69	318,715	-3.16(-2.61%)
Sep 07, 2021	121.59	123.45	120.41	120.85	309,980	-1.44(-1.18%)
Sep 03, 2021	124.28	124.39	121.00	122.29	344,469	-2.18(-1.75%)
Sep 02, 2021	124.81	125.09	123.21	124.47	265,906	-0.25(-0.20%)
Sep 01, 2021	123.29	124.89	122.08	124.72	295,715	+2.19(+1.79%)
Aug 31, 2021	120.78	122.92	120.38	122.52	555,434	+1.83(+1.52%)
Aug 30, 2021	123.27	123.27	119.63	120.69	303,018	-2.58(-2.09%)
Aug 27, 2021	119.98	123.97	119.98	123.27	280,680	+3.37(+2.81%)
Aug 26, 2021	120.31	121.30	118.59	119.89	207,132	-0.92(-0.76%)
Aug 25, 2021	117.63	121.45	117.01	120.82	392,873	+1.40(+1.17%)
Aug 24, 2021	117.60	120.22	117.60	119.42	285,271	+2.31(+1.98%)
Aug 23, 2021	116.59	118.13	115.23	117.10	260,381	+1.14(+0.98%)
Aug 20, 2021	113.18	116.28	112.85	115.97	197,910	+2.23(+1.96%)
Aug 19, 2021	113.90	114.35	110.75	113.74	315,652	-1.01(-0.88%)
Aug 18, 2021	114.81	116.51	113.10	114.75	212,434	-0.33(-0.29%)
Aug 17, 2021	116.34	117.02	114.35	115.08	187,740	-1.96(-1.68%)
Aug 16, 2021	116.43	117.35	115.40	117.04	167,355	-0.05(-0.04%)
Aug 13, 2021	117.69	117.75	116.77	117.09	120,617	-0.42(-0.36%)
Aug 12, 2021	117.57	118.17	115.98	117.51	182,585	-0.60(-0.51%)
Aug 11, 2021	116.05	118.18	114.35	118.11	190,139	+2.57(+2.22%)
Aug 10, 2021	114.04	115.97	113.67	115.54	197,725	+1.48(+1.30%)
Aug 09, 2021	114.48	114.64	112.09	114.06	325,411	-1.07(-0.93%)
Aug 06, 2021	114.91	116.26	114.11	115.12	178,144	+0.99(+0.87%)
Aug 05, 2021	114.36	115.16	113.50	114.13	212,343	+0.53(+0.47%)
Aug 04, 2021	113.71	114.82	112.88	113.61	210,102	-0.86(-0.75%)
Aug 03, 2021	117.09	117.09	113.07	114.47	275,541	-2.12(-1.82%)
Aug 02, 2021	117.09	118.61	115.50	116.58	363,111	+0.38(+0.32%)
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%)

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.