Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	68.39	68.81	67.75	68.02	0	-0.21(-0.30%)
Nov 27, 2013	68.92	68.92	67.89	68.23	0	-0.48(-0.69%)
Nov 26, 2013	71.65	71.68	68.51	68.71	0	-5.35(-7.23%)
Nov 25, 2013	73.84	74.38	73.45	74.06	382,007	+0.78(+1.07%)
Nov 22, 2013	72.92	73.74	72.73	73.28	0	+0.36(+0.49%)
Nov 21, 2013	71.07	73.55	70.95	72.92	457,537	+2.57(+3.65%)
Nov 20, 2013	69.90	70.89	69.79	70.35	0	+0.80(+1.14%)
Nov 19, 2013	69.37	69.92	68.66	69.55	233,194	+0.37(+0.53%)
Nov 18, 2013	69.53	69.87	68.95	69.18	0	-0.02(-0.03%)
Nov 15, 2013	69.35	69.59	68.79	69.20	0	-0.25(-0.36%)
Nov 14, 2013	69.77	69.94	69.38	69.45	0	-0.29(-0.42%)
Nov 12, 2013	69.85	70.33	69.33	69.75	0	-0.43(-0.61%)
Nov 11, 2013	70.44	70.57	69.29	70.17	0	-0.18(-0.25%)
Nov 08, 2013	69.12	70.97	69.02	70.35	0	+1.25(+1.81%)
Nov 07, 2013	71.14	71.25	68.81	69.10	241,728	-1.55(-2.19%)
Nov 06, 2013	72.11	72.11	70.61	70.65	216,224	-0.78(-1.09%)
Nov 05, 2013	69.99	71.68	69.68	71.43	182,735	+1.39(+1.99%)
Nov 04, 2013	69.26	70.14	68.86	70.04	201,942	+0.96(+1.39%)
Nov 01, 2013	69.13	69.38	68.31	69.08	0	+0.19(+0.27%)
Oct 31, 2013	68.54	69.89	68.06	68.89	0	+0.10(+0.15%)
Oct 30, 2013	69.30	69.37	67.85	68.79	219,446	-0.16(-0.23%)
Oct 29, 2013	68.78	70.04	68.04	68.94	0	+0.56(+0.82%)
Oct 28, 2013	68.22	68.41	67.82	68.39	0	+0.40(+0.59%)
Oct 25, 2013	67.67	68.29	67.15	67.99	0	+0.71(+1.05%)
Oct 24, 2013	66.78	67.59	66.51	67.28	216,101	+0.90(+1.36%)
Oct 23, 2013	66.74	66.80	65.94	66.37	0	-0.50(-0.74%)
Oct 22, 2013	66.40	67.01	65.97	66.87	168,087	+0.61(+0.92%)
Oct 21, 2013	67.05	67.08	65.94	66.26	189,892	-0.38(-0.56%)
Oct 18, 2013	66.71	66.71	66.04	66.64	236,199	+0.48(+0.73%)
Oct 17, 2013	65.84	66.22	65.27	66.15	248,886	+0.32(+0.49%)
Oct 16, 2013	65.82	66.10	65.36	65.84	192,433	+0.34(+0.53%)
Oct 15, 2013	65.74	66.14	65.24	65.49	217,717	-0.62(-0.93%)
Oct 14, 2013	65.28	66.39	65.28	66.11	240,523	+0.33(+0.50%)
Oct 11, 2013	65.05	65.85	64.85	65.78	0	+0.69(+1.06%)
Oct 10, 2013	64.42	65.46	63.73	65.09	211,141	+1.38(+2.17%)
Oct 09, 2013	63.92	64.73	63.27	63.70	273,077	-0.19(-0.30%)
Oct 08, 2013	64.31	64.99	63.81	63.90	220,689	-0.22(-0.34%)
Oct 07, 2013	64.60	64.71	63.92	64.11	0	-0.78(-1.20%)
Oct 04, 2013	63.77	65.04	63.75	64.89	0	+1.03(+1.62%)
Oct 03, 2013	64.77	64.91	63.40	63.86	0	-0.87(-1.35%)
Oct 02, 2013	64.56	64.96	63.62	64.73	203,601	-0.16(-0.25%)
Oct 01, 2013	64.34	64.89	64.02	64.89	162,355	+0.73(+1.14%)
Sep 27, 2013	64.58	64.64	63.98	64.16	0	-0.52(-0.80%)
Sep 26, 2013	64.69	65.03	63.37	64.68	361,498	+0.95(+1.49%)
Sep 25, 2013	64.04	64.11	63.55	63.73	365,530	+0.18(+0.28%)
Sep 24, 2013	64.12	64.60	63.52	63.55	380,119	-0.50(-0.78%)
Sep 23, 2013	63.63	64.38	63.24	64.05	477,393	+0.27(+0.43%)
Sep 20, 2013	64.74	65.07	63.54	63.77	0	-0.96(-1.48%)
Sep 19, 2013	65.54	65.56	63.72	64.73	368,598	-0.47(-0.72%)
Sep 18, 2013	64.74	65.61	63.06	65.20	0	-1.41(-2.12%)
Sep 17, 2013	65.55	67.22	65.55	66.61	0	+1.44(+2.21%)
Sep 16, 2013	66.18	66.39	65.10	65.17	0	+0.03(+0.05%)
Sep 13, 2013	64.43	65.35	63.77	65.14	0	+1.15(+1.80%)
Sep 12, 2013	62.93	64.56	62.91	63.99	0	+1.10(+1.74%)
Sep 11, 2013	62.55	62.98	62.30	62.89	0	+0.22(+0.36%)
Sep 10, 2013	61.98	62.73	61.68	62.67	374,352	+1.02(+1.66%)
Sep 09, 2013	61.30	61.66	61.05	61.65	0	+0.62(+1.01%)
Sep 06, 2013	61.42	61.76	59.96	61.03	0	-0.42(-0.68%)
Sep 05, 2013	62.39	62.41	61.31	61.45	0	-0.73(-1.18%)
Sep 04, 2013	61.52	62.34	61.08	62.18	0	+0.98(+1.60%)
Sep 03, 2013	61.82	62.23	61.11	61.21	0	-0.06(-0.10%)
Aug 30, 2013	62.22	62.42	61.11	61.27	0	-0.85(-1.37%)
Aug 29, 2013	61.66	62.25	61.56	62.12	73,072	+0.54(+0.87%)
Aug 28, 2013	61.43	61.94	61.41	61.59	0	+0.08(+0.13%)
Aug 27, 2013	62.42	62.84	61.47	61.51	113,673	-1.35(-2.15%)
Aug 26, 2013	62.76	63.12	62.43	62.86	0	+0.27(+0.44%)
Aug 23, 2013	62.97	62.97	62.10	62.58	0	-0.35(-0.55%)
Aug 22, 2013	62.83	63.34	62.71	62.93	123,442	+0.23(+0.37%)
Aug 21, 2013	62.62	63.32	62.27	62.70	0	-0.01(-0.02%)
Aug 20, 2013	61.99	62.92	61.65	62.71	173,035	+1.05(+1.71%)
Aug 19, 2013	62.81	62.84	61.65	61.66	177,572	-0.74(-1.19%)
Aug 16, 2013	61.44	62.76	61.43	62.40	0	+0.71(+1.15%)
Aug 15, 2013	61.28	61.97	61.16	61.69	234,081	+0.04(+0.06%)
Aug 14, 2013	61.82	61.97	61.47	61.66	168,023	-0.03(-0.05%)
Aug 13, 2013	61.81	61.91	60.73	61.69	184,328	+0.06(+0.10%)
Aug 12, 2013	60.98	61.87	60.78	61.62	71,596	+0.27(+0.44%)
Aug 09, 2013	61.56	62.34	61.16	61.36	120,329	-0.33(-0.53%)
Aug 08, 2013	60.95	62.02	60.70	61.69	175,148	+0.37(+0.61%)
Aug 07, 2013	61.57	61.85	60.83	61.31	184,133	-0.35(-0.57%)
Aug 06, 2013	63.12	63.12	61.59	61.66	180,648	-1.46(-2.31%)
Aug 05, 2013	62.98	63.18	62.43	63.12	150,100	+0.27(+0.44%)
Aug 02, 2013	62.23	62.94	61.94	62.84	138,476	+0.85(+1.38%)
Aug 01, 2013	61.22	62.13	61.22	61.99	152,410	+1.05(+1.72%)
Jul 31, 2013	60.75	61.33	60.45	60.95	0	+0.47(+0.77%)
Jul 30, 2013	60.67	60.87	60.14	60.48	0	-0.04(-0.07%)
Jul 29, 2013	60.32	60.58	59.56	60.52	0	+0.31(+0.52%)
Jul 26, 2013	59.72	60.51	59.68	60.21	0	+0.12(+0.20%)
Jul 25, 2013	59.65	60.12	59.05	60.09	0	+0.27(+0.45%)
Jul 24, 2013	61.05	61.43	59.71	59.83	0	-0.87(-1.43%)
Jul 23, 2013	61.78	61.94	60.23	60.69	0	-0.78(-1.28%)
Jul 22, 2013	61.37	62.12	60.02	61.47	0	-0.21(-0.33%)
Jul 19, 2013	62.16	62.66	61.18	61.68	429,235	-1.67(-2.63%)
Jul 18, 2013	62.53	63.59	62.22	63.35	0	+1.33(+2.15%)
Jul 17, 2013	63.12	63.65	61.97	62.02	213,414	-1.49(-2.34%)
Jul 16, 2013	63.97	64.09	62.78	63.50	0	-0.09(-0.15%)
Jul 15, 2013	63.59	63.83	63.33	63.60	0	+0.24(+0.37%)
Jul 12, 2013	63.12	63.75	62.85	63.36	0	+0.45(+0.71%)
Jul 11, 2013	62.75	63.21	62.08	62.91	0	+0.89(+1.44%)
Jul 10, 2013	62.64	62.86	61.77	62.02	0	-0.43(-0.69%)
Jul 09, 2013	62.60	62.80	62.24	62.45	0	+0.21(+0.34%)
Jul 08, 2013	62.10	62.25	61.58	62.24	249,141	+0.40(+0.65%)
Jul 05, 2013	61.79	62.00	61.23	61.84	0	+0.87(+1.42%)
Jul 03, 2013	60.57	61.17	60.14	60.97	0	+0.34(+0.55%)
Jul 02, 2013	60.07	60.71	59.76	60.63	0	+0.37(+0.62%)
Jul 01, 2013	59.41	60.27	59.36	60.26	0	+1.33(+2.26%)
Jun 28, 2013	59.26	59.96	58.77	58.93	369,541	+0.86(+1.48%)
Jun 26, 2013	57.78	58.56	57.56	58.07	0	+0.79(+1.38%)
Jun 25, 2013	57.90	58.28	56.80	57.28	0	-0.22(-0.38%)
Jun 24, 2013	56.53	57.74	55.79	57.50	0	+0.49(+0.86%)
Jun 21, 2013	57.70	58.18	56.15	57.01	397,816	-0.52(-0.91%)
Jun 20, 2013	58.36	58.51	57.35	57.53	0	-1.33(-2.26%)
Jun 19, 2013	59.45	59.87	58.70	58.86	0	-0.55(-0.93%)
Jun 18, 2013	57.81	59.43	57.61	59.41	0	+1.46(+2.51%)
Jun 17, 2013	59.88	60.22	57.62	57.96	0	-1.77(-2.96%)
Jun 14, 2013	59.92	60.51	59.46	59.73	0	-0.24(-0.40%)
Jun 13, 2013	60.09	60.19	59.48	59.97	355,407	-0.13(-0.22%)
Jun 12, 2013	61.10	61.10	59.95	60.10	309,194	-0.57(-0.93%)
Jun 11, 2013	60.70	60.98	60.32	60.67	286,665	-0.29(-0.48%)
Jun 10, 2013	61.44	62.26	60.95	60.96	0	-0.01(-0.01%)
Jun 07, 2013	60.37	61.31	60.06	60.96	0	+0.99(+1.65%)
Jun 06, 2013	59.23	60.01	59.00	59.97	323,020	+0.59(+0.99%)
Jun 05, 2013	59.73	59.99	59.33	59.39	0	-0.35(-0.58%)
Jun 04, 2013	59.21	59.90	58.61	59.74	0	+0.42(+0.71%)
Jun 03, 2013	58.08	60.53	57.55	59.31	954,030	+3.62(+6.51%)
May 31, 2013	55.59	56.43	55.45	55.69	342,320	-0.01(-0.01%)
May 30, 2013	55.26	55.96	55.17	55.70	236,979	+1.11(+2.03%)
May 29, 2013	54.70	55.03	54.03	54.59	106,208	-0.42(-0.77%)
May 28, 2013	54.89	55.37	54.29	55.01	137,395	+0.87(+1.61%)
May 24, 2013	53.69	54.17	53.55	54.14	0	+0.03(+0.06%)
May 23, 2013	53.33	54.11	52.75	54.11	0	+0.55(+1.02%)
May 22, 2013	54.47	54.66	53.41	53.56	0	-0.69(-1.27%)
May 21, 2013	54.30	54.30	53.62	54.25	0	+0.12(+0.22%)
May 20, 2013	53.77	54.52	53.63	54.14	0	+0.23(+0.43%)
May 17, 2013	53.81	54.15	53.36	53.90	0	+0.33(+0.62%)
May 16, 2013	54.21	54.21	53.28	53.58	142,029	-0.61(-1.13%)
May 15, 2013	53.75	54.30	53.34	54.19	137,026	+1.11(+2.10%)
May 13, 2013	52.98	53.35	52.75	53.07	0	+0.16(+0.29%)
May 10, 2013	52.29	53.01	52.26	52.92	0	+0.85(+1.63%)
May 09, 2013	52.29	52.51	51.94	52.07	0	-0.39(-0.75%)
May 08, 2013	52.49	52.78	52.18	52.46	0	-0.04(-0.07%)
May 07, 2013	52.45	52.50	51.98	52.50	0	+0.05(+0.09%)
May 06, 2013	52.29	52.53	51.68	52.45	0	+0.37(+0.72%)
May 03, 2013	51.99	52.33	51.50	52.07	0	+0.58(+1.12%)
May 02, 2013	51.11	51.84	51.04	51.50	0	+0.44(+0.87%)
May 01, 2013	51.28	51.78	50.59	51.05	298,001	-0.45(-0.88%)
Apr 30, 2013	51.20	51.91	51.05	51.51	0	+0.36(+0.71%)
Apr 29, 2013	50.95	51.35	50.74	51.15	107,885	+0.34(+0.67%)
Apr 26, 2013	50.99	51.18	50.69	50.80	165,990	-0.38(-0.74%)
Apr 25, 2013	51.05	51.59	50.90	51.18	0	+0.49(+0.96%)
Apr 24, 2013	50.43	50.94	50.24	50.70	133,826	+0.20(+0.39%)
Apr 23, 2013	50.39	50.79	50.00	50.50	173,435	+0.23(+0.46%)
Apr 22, 2013	50.38	50.38	49.76	50.27	154,018	+0.06(+0.12%)
Apr 19, 2013	50.03	50.72	49.78	50.21	177,099	+0.11(+0.22%)
Apr 18, 2013	50.38	50.38	49.45	50.09	232,472	-0.16(-0.32%)
Apr 17, 2013	50.18	50.39	49.12	50.26	259,177	-0.44(-0.87%)
Apr 16, 2013	50.39	50.75	49.83	50.70	219,240	+0.63(+1.26%)
Apr 15, 2013	51.55	51.56	49.75	50.07	285,950	-1.46(-2.84%)
Apr 12, 2013	50.64	52.03	50.61	51.53	356,986	+0.79(+1.56%)
Apr 11, 2013	50.86	51.18	50.49	50.74	215,309	-0.19(-0.38%)
Apr 10, 2013	50.09	50.97	50.09	50.94	238,332	+1.11(+2.22%)
Apr 09, 2013	50.30	50.34	49.80	49.83	187,417	-0.29(-0.58%)
Apr 08, 2013	50.51	50.56	49.80	50.12	174,630	-0.11(-0.21%)
Apr 05, 2013	49.91	50.23	49.78	50.23	218,884	-0.43(-0.85%)
Apr 04, 2013	49.67	50.66	49.55	50.66	299,460	+0.89(+1.79%)
Apr 03, 2013	50.42	50.71	49.65	49.77	239,022	-0.56(-1.11%)
Apr 02, 2013	50.11	50.49	49.90	50.33	300,740	+0.32(+0.63%)
Apr 01, 2013	50.27	50.80	49.81	50.01	245,947	-0.32(-0.64%)
Mar 28, 2013	50.42	50.78	50.18	50.33	296,586	+0.04(+0.07%)
Mar 27, 2013	49.84	50.37	49.71	50.29	165,609	+0.24(+0.48%)
Mar 26, 2013	50.05	50.14	49.76	50.05	279,788	+0.24(+0.47%)
Mar 25, 2013	50.27	50.69	49.65	49.81	375,939	-0.35(-0.71%)
Mar 22, 2013	49.40	50.47	49.35	50.17	293,217	+0.77(+1.55%)
Mar 21, 2013	49.30	49.64	49.10	49.40	164,001	-0.17(-0.34%)
Mar 20, 2013	49.41	49.85	49.14	49.57	230,432	+0.22(+0.45%)
Mar 19, 2013	48.42	49.53	47.95	49.35	383,793	-0.44(-0.88%)
Mar 18, 2013	49.61	50.20	49.24	49.78	193,274	-0.12(-0.24%)
Mar 15, 2013	49.53	49.93	49.12	49.90	335,363	+0.49(+1.00%)
Mar 14, 2013	48.94	49.58	48.83	49.41	222,087	+0.44(+0.89%)
Mar 13, 2013	48.48	49.37	48.43	48.97	273,291	+0.57(+1.17%)
Mar 12, 2013	48.91	49.20	48.28	48.41	240,603	-0.45(-0.93%)
Mar 11, 2013	48.68	49.21	48.47	48.86	184,387	+0.07(+0.15%)
Mar 08, 2013	49.01	49.01	48.11	48.79	222,257	+0.26(+0.53%)
Mar 07, 2013	48.26	48.56	47.84	48.53	196,059	+0.35(+0.74%)
Mar 06, 2013	48.10	48.55	47.95	48.18	160,806	+0.06(+0.13%)
Mar 05, 2013	48.36	48.67	47.44	48.12	385,908	+0.21(+0.44%)
Mar 04, 2013	47.38	47.94	47.18	47.90	418,156	+0.55(+1.17%)
Mar 01, 2013	46.74	47.42	46.35	47.35	271,678	+0.49(+1.04%)
Feb 28, 2013	47.51	47.93	46.85	46.86	492,477	-0.12(-0.25%)
Feb 27, 2013	45.29	47.36	44.85	46.98	883,338	+1.69(+3.74%)
Feb 26, 2013	44.76	46.97	44.12	45.29	1,982,484	+3.37(+8.03%)
Feb 22, 2013	41.60	41.93	41.27	41.92	339,260	+0.61(+1.48%)
Feb 21, 2013	41.13	41.58	40.99	41.31	259,715	+0.29(+0.70%)
Feb 20, 2013	41.54	41.67	41.01	41.02	170,330	-0.52(-1.26%)
Feb 19, 2013	41.64	41.96	40.93	41.55	562,394	+0.02(+0.05%)
Feb 15, 2013	41.09	42.54	41.09	41.53	663,580	+0.86(+2.11%)
Feb 14, 2013	40.56	40.76	40.52	40.67	116,889	-0.01(-0.03%)
Feb 13, 2013	40.57	40.68	40.17	40.68	285,373	-0.01(-0.03%)
Feb 12, 2013	40.80	40.87	40.56	40.69	288,496	-0.09(-0.23%)
Feb 11, 2013	40.94	41.04	40.69	40.79	164,825	-0.18(-0.44%)
Feb 08, 2013	40.97	41.05	40.75	40.97	144,736	+0.06(+0.14%)
Feb 07, 2013	40.96	41.06	40.60	40.91	191,993	-0.02(-0.05%)
Feb 06, 2013	40.51	41.07	40.36	40.93	288,209	+0.48(+1.19%)
Feb 04, 2013	40.52	40.79	40.41	40.45	259,090	-0.32(-0.79%)
Feb 01, 2013	40.58	41.05	40.39	40.78	320,867	+0.42(+1.05%)
Jan 31, 2013	39.94	40.46	39.81	40.35	643,892	+0.39(+0.97%)
Jan 30, 2013	40.46	40.46	39.83	39.97	263,171	-0.46(-1.14%)
Jan 29, 2013	39.84	40.58	39.77	40.43	447,075	+0.47(+1.17%)
Jan 28, 2013	40.32	40.33	39.85	39.96	254,260	-0.24(-0.60%)
Jan 25, 2013	40.36	40.36	39.88	40.20	239,620	+0.10(+0.25%)
Jan 24, 2013	39.82	40.39	39.73	40.10	316,908	+0.26(+0.64%)
Jan 23, 2013	40.36	40.36	39.84	39.85	314,002	-0.43(-1.07%)
Jan 22, 2013	39.93	40.43	39.65	40.28	388,353	+0.30(+0.75%)
Jan 18, 2013	39.79	40.03	39.54	39.98	283,481	-0.11(-0.28%)
Jan 17, 2013	39.80	40.27	39.47	40.09	528,958	+0.47(+1.18%)
Jan 16, 2013	40.23	40.30	39.56	39.62	710,255	-0.92(-2.27%)
Jan 15, 2013	40.43	40.74	40.18	40.55	253,942	+0.06(+0.14%)
Jan 14, 2013	40.65	40.74	40.32	40.49	240,606	-0.16(-0.38%)
Jan 11, 2013	40.66	40.71	40.30	40.65	320,528	+0.07(+0.17%)
Jan 10, 2013	40.65	40.71	40.22	40.58	195,293	-0.04(-0.09%)
Jan 09, 2013	40.23	40.66	40.17	40.61	234,833	+0.35(+0.88%)
Jan 08, 2013	40.73	40.87	40.16	40.26	229,179	-0.50(-1.24%)
Jan 07, 2013	40.61	41.02	40.47	40.76	220,397	-0.12(-0.30%)
Jan 04, 2013	40.47	40.98	40.19	40.89	280,032	+0.61(+1.51%)
Jan 03, 2013	40.51	40.78	40.18	40.28	347,934	-0.19(-0.46%)
Jan 02, 2013	40.43	40.50	40.08	40.46	366,597	+0.46(+1.15%)
Dec 31, 2012	39.15	40.03	39.15	40.00	216,228	+0.84(+2.15%)
Dec 28, 2012	39.27	39.77	39.04	39.16	182,376	-0.22(-0.55%)
Dec 27, 2012	39.57	39.64	39.00	39.38	221,062	-0.12(-0.30%)
Dec 26, 2012	39.97	39.97	39.41	39.50	231,991	-0.50(-1.26%)
Dec 24, 2012	39.69	40.15	39.53	40.00	109,252	+0.24(+0.59%)
Dec 21, 2012	39.72	40.03	39.46	39.77	864,492	-0.30(-0.76%)
Dec 20, 2012	40.07	40.30	39.96	40.07	332,833	-0.09(-0.22%)
Dec 19, 2012	40.30	40.50	40.08	40.16	233,649	-0.15(-0.37%)
Dec 18, 2012	39.97	40.54	39.89	40.31	250,395	+0.47(+1.17%)
Dec 17, 2012	39.67	39.87	39.47	39.84	316,005	+0.33(+0.84%)
Dec 14, 2012	39.34	40.09	39.34	39.51	347,255	+0.24(+0.60%)
Dec 13, 2012	39.20	39.41	38.78	39.28	640,379	+0.24(+0.62%)
Dec 12, 2012	38.62	39.14	38.51	39.03	837,889	+0.52(+1.36%)
Dec 11, 2012	38.39	38.59	38.05	38.51	401,511	+0.39(+1.03%)
Dec 10, 2012	38.27	38.43	37.97	38.12	297,036	-0.07(-0.18%)
Dec 07, 2012	38.10	38.34	38.00	38.19	260,841	+0.31(+0.82%)
Dec 06, 2012	37.66	38.03	37.59	37.87	283,361	+0.20(+0.53%)
Dec 05, 2012	37.66	37.88	37.48	37.68	356,864	+0.07(+0.20%)

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.

Cracker Barrel (NQ: CBRL )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Cracker Barrel (NQ: CBRL )

Historical Prices

Sections

Services

Contact Information