Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		119.07	119.07	119.07	0	-0.98(-0.81%)
Dec 29, 2016	120.50	120.82	119.58	120.05	264,549	-0.29(-0.24%)
Dec 28, 2016	121.29	122.50	119.31	120.34	321,829	-0.87(-0.72%)
Dec 27, 2016	121.80	122.67	121.12	121.21	224,724	+0.01(+0.01%)
Dec 23, 2016		121.20	121.20	121.20	0	-0.16(-0.14%)
Dec 22, 2016	122.54	122.92	121.10	121.37	342,023	-1.07(-0.87%)
Dec 21, 2016	123.58	123.58	122.44	122.44	253,637	-1.14(-0.92%)
Dec 20, 2016	123.34	124.82	122.78	123.58	365,306	+0.35(+0.28%)
Dec 19, 2016	122.29	124.11	122.16	123.23	582,662	+1.23(+1.01%)
Dec 16, 2016	121.54	122.71	120.55	121.99	693,528	+0.39(+0.32%)
Dec 15, 2016	121.59	122.88	120.87	121.60	453,073	+0.56(+0.46%)
Dec 14, 2016	122.17	123.24	120.93	121.05	697,348	-1.31(-1.07%)
Dec 13, 2016	121.63	122.45	120.92	122.36	475,140	+0.46(+0.37%)
Dec 12, 2016	122.33	122.41	120.59	121.90	464,760	-0.21(-0.17%)
Dec 09, 2016	121.21	122.17	120.52	122.11	326,698	+1.08(+0.89%)
Dec 08, 2016	119.00	121.34	117.76	121.03	461,896	+1.66(+1.39%)
Dec 07, 2016	119.08	119.73	118.12	119.37	549,190	+0.92(+0.78%)
Dec 06, 2016	119.08	120.22	118.12	118.45	425,502	-1.19(-1.00%)
Dec 05, 2016	118.85	119.76	118.21	119.64	337,103	+1.27(+1.07%)
Dec 02, 2016	118.75	119.37	117.66	118.37	334,686	-1.01(-0.84%)
Dec 01, 2016	116.93	119.41	116.64	119.38	513,333	+3.33(+2.87%)
Nov 30, 2016	116.07	116.40	114.57	116.05	420,131	-0.45(-0.39%)
Nov 29, 2016	115.32	117.01	115.16	116.50	361,085	+1.28(+1.11%)
Nov 28, 2016	116.00	116.55	114.10	115.22	471,496	-1.96(-1.67%)
Nov 25, 2016	118.03	118.35	117.02	117.18	259,499	-0.93(-0.79%)
Nov 23, 2016		118.11	118.11	118.11	0	+1.88(+1.61%)
Nov 22, 2016	115.70	117.20	113.76	116.24	1,261,882	+6.31(+5.74%)
Nov 21, 2016	110.81	111.15	108.30	109.93	779,409	-0.79(-0.71%)
Nov 18, 2016	110.66	110.98	109.69	110.72	443,350	+0.20(+0.18%)
Nov 17, 2016	110.46	110.61	109.09	110.52	348,579	-0.04(-0.03%)
Nov 16, 2016	110.14	111.20	109.33	110.56	309,343	+0.41(+0.37%)
Nov 15, 2016	109.51	110.26	107.92	110.14	387,192	+0.84(+0.77%)
Nov 14, 2016	106.06	110.15	106.06	109.30	733,724	+3.83(+3.63%)
Nov 11, 2016	104.49	105.58	104.07	105.47	415,364	+1.35(+1.29%)
Nov 10, 2016	102.48	105.53	102.48	104.12	873,573	+2.35(+2.31%)
Nov 09, 2016	95.32	102.35	95.32	101.77	691,936	+5.16(+5.34%)
Nov 08, 2016	95.12	96.80	94.15	96.61	289,309	+1.85(+1.96%)
Nov 07, 2016	95.28	95.28	94.10	94.76	442,757	+0.66(+0.70%)
Nov 04, 2016	96.06	96.68	93.94	94.10	349,542	-1.47(-1.54%)
Nov 03, 2016	96.80	97.18	95.25	95.57	320,029	-1.13(-1.17%)
Nov 02, 2016	96.25	97.30	95.57	96.71	270,677	+0.56(+0.59%)
Nov 01, 2016	98.56	98.58	95.74	96.14	466,345	-2.26(-2.30%)
Oct 31, 2016	97.65	98.55	97.50	98.40	473,422	+0.94(+0.97%)
Oct 28, 2016	94.84	97.64	94.84	97.46	358,202	+2.49(+2.62%)
Oct 27, 2016	94.70	95.12	93.77	94.97	333,506	+0.82(+0.87%)
Oct 26, 2016	94.58	95.27	93.99	94.15	382,891	-0.77(-0.81%)
Oct 25, 2016	95.56	95.69	94.56	94.92	330,623	-1.36(-1.41%)
Oct 24, 2016	96.91	96.98	95.64	96.29	281,778	-0.11(-0.12%)
Oct 21, 2016	94.25	96.81	94.08	96.40	645,628	+2.19(+2.32%)
Oct 20, 2016	95.68	95.68	92.81	94.21	716,611	-1.52(-1.59%)
Oct 19, 2016	94.18	95.96	94.15	95.73	282,711	+1.54(+1.64%)
Oct 18, 2016	94.53	95.47	94.17	94.19	246,077	-0.29(-0.31%)
Oct 17, 2016	95.04	96.04	94.32	94.48	238,187	-0.71(-0.74%)
Oct 14, 2016	94.26	95.85	93.95	95.19	387,493	+1.14(+1.21%)
Oct 13, 2016	94.14	95.82	93.99	94.05	373,909	-0.46(-0.49%)
Oct 12, 2016	94.34	95.01	93.38	94.51	454,800	+0.53(+0.56%)
Oct 11, 2016	94.36	94.50	93.41	93.98	323,734	-0.47(-0.50%)
Oct 10, 2016	94.33	95.00	94.21	94.46	291,248	+0.13(+0.13%)
Oct 07, 2016	94.63	95.14	94.09	94.33	420,310	-0.19(-0.20%)
Oct 06, 2016	93.28	94.82	92.56	94.52	517,113	+1.07(+1.15%)
Oct 05, 2016	92.94	93.86	92.73	93.45	594,365	+0.40(+0.43%)
Oct 04, 2016	93.71	93.91	92.32	93.04	463,936	-0.31(-0.33%)

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.