Cracker Barrel (NQ: CBRL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	118.76	120.21	117.92	117.98	305,655	-0.74(-0.62%)
Feb 27, 2018	121.95	122.44	118.64	118.72	449,633	-3.24(-2.66%)
Feb 26, 2018	121.80	123.03	121.09	121.96	318,081	+0.02(+0.01%)
Feb 23, 2018	121.64	122.35	120.84	121.95	328,880	+1.13(+0.94%)
Feb 22, 2018	120.43	121.71	118.88	120.81	545,705	+1.00(+0.83%)
Feb 21, 2018	122.34	128.85	118.67	119.82	2,010,994	-2.53(-2.07%)
Feb 20, 2018	124.71	125.46	118.18	122.35	2,194,036	-8.96(-6.83%)
Feb 16, 2018		131.31	131.31	131.31	0	-0.79(-0.60%)
Feb 15, 2018	129.24	132.23	128.86	132.10	348,640	+3.48(+2.70%)
Feb 14, 2018	126.09	129.01	125.86	128.63	431,869	+1.90(+1.50%)
Feb 13, 2018	127.61	128.35	125.69	126.73	595,813	-1.70(-1.32%)
Feb 12, 2018	125.26	129.07	125.26	128.43	554,032	+3.70(+2.97%)
Feb 09, 2018	126.07	127.63	122.08	124.73	567,168	-0.29(-0.23%)
Feb 08, 2018	128.67	129.01	124.96	125.02	282,574	-3.65(-2.84%)
Feb 07, 2018	126.76	128.92	126.02	128.67	203,749	+2.27(+1.79%)
Feb 06, 2018	123.01	127.19	120.63	126.40	521,194	+0.48(+0.38%)
Feb 05, 2018	127.14	128.21	123.91	125.92	325,388	-2.70(-2.10%)
Feb 02, 2018	132.39	132.39	128.43	128.61	413,863	-4.33(-3.26%)
Feb 01, 2018		134.06	131.58	132.94	252,805	-0.44(-0.33%)
Jan 31, 2018	135.05	135.05	132.62	133.38	532,815	-0.95(-0.71%)
Jan 30, 2018	133.58	134.68	133.43	134.34	280,273	-0.20(-0.15%)
Jan 29, 2018	133.41	135.38	133.29	134.53	438,361	+0.77(+0.58%)
Jan 26, 2018	131.64	134.03	130.00	133.76	457,202	+2.16(+1.64%)
Jan 25, 2018	130.72	131.82	130.25	131.60	289,226	+1.30(+1.00%)
Jan 24, 2018	133.07	133.07	130.12	130.30	337,898	-2.34(-1.77%)
Jan 23, 2018	130.73	132.94	130.67	132.64	398,501	+2.14(+1.64%)
Jan 22, 2018	131.55	131.55	128.92	130.50	565,947	-0.89(-0.68%)
Jan 19, 2018	126.69	131.42	126.69	131.40	679,947	+4.79(+3.79%)
Jan 18, 2018	127.51	128.01	126.14	126.60	546,817	-1.37(-1.07%)
Jan 17, 2018	129.60	130.59	127.55	127.97	503,464	-1.23(-0.95%)
Jan 16, 2018	130.32	130.61	128.60	129.20	453,399	-0.96(-0.74%)
Jan 12, 2018		130.17	130.17	130.17	0	-1.94(-1.47%)
Jan 11, 2018	130.76	132.54	130.76	132.10	362,653	+1.47(+1.13%)
Jan 10, 2018		131.53	129.78	130.63	353,816	-0.23(-0.18%)
Jan 09, 2018	128.16	131.29	127.16	130.86	484,436	+2.81(+2.19%)
Jan 08, 2018	125.69	128.46	123.85	128.06	439,420	+2.53(+2.01%)
Jan 05, 2018	123.95	125.66	123.35	125.53	268,733	+2.41(+1.96%)
Jan 04, 2018	124.29	124.82	122.70	123.12	235,065	-0.89(-0.72%)
Jan 03, 2018	121.44	124.12	120.92	124.01	356,210	+3.60(+2.99%)
Jan 02, 2018	120.22	120.96	119.40	120.41	299,534	+1.15(+0.96%)
Dec 29, 2017		119.26	119.26	119.26	0	-2.58(-2.12%)
Dec 28, 2017	122.17	122.17	121.13	121.84	286,081	-0.05(-0.04%)
Dec 27, 2017	122.50	123.33	121.34	121.89	249,814	-0.24(-0.20%)
Dec 26, 2017	123.48	124.63	122.03	122.13	183,273	-1.50(-1.21%)
Dec 22, 2017	124.43	125.92	123.24	123.63	457,753	-0.85(-0.69%)
Dec 21, 2017	123.47	124.91	122.77	124.48	262,477	+1.00(+0.81%)
Dec 20, 2017	125.34	125.34	123.21	123.49	227,961	-1.29(-1.03%)
Dec 19, 2017	124.97	126.77	124.60	124.78	235,130	+0.13(+0.10%)
Dec 18, 2017	123.61	124.78	123.10	124.65	230,970	+1.03(+0.84%)
Dec 15, 2017	122.57	124.54	122.03	123.61	504,756	+1.16(+0.95%)
Dec 14, 2017	123.37	123.78	121.97	122.45	206,660	-0.67(-0.54%)
Dec 13, 2017	122.26	123.72	121.86	123.12	218,290	+0.82(+0.67%)
Dec 12, 2017	122.91	122.91	121.29	122.29	249,528	-0.15(-0.12%)
Dec 11, 2017	122.36	123.57	121.29	122.44	287,305	+0.29(+0.24%)
Dec 08, 2017	121.73	122.41	120.36	122.15	297,749	+0.41(+0.33%)
Dec 07, 2017	122.38	124.12	121.35	121.75	310,068	-0.44(-0.36%)
Dec 06, 2017	123.45	125.66	122.00	122.19	367,627	-1.27(-1.03%)
Dec 05, 2017	122.76	124.40	122.13	123.46	500,256	+1.20(+0.98%)
Dec 04, 2017	117.80	122.67	117.61	122.25	584,565	+5.24(+4.48%)

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.