Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cracker Barrel (NQ: CBRL )

45.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 142.40 144.57 140.57 141.91 309,887 -1.74(-1.21%)
Apr 29, 2021 141.45 145.58 140.88 143.65 373,783 +3.52(+2.52%)
Apr 28, 2021 141.94 142.58 139.05 140.13 326,738 -1.20(-0.85%)
Apr 27, 2021 142.42 143.63 140.97 141.33 288,487 -1.09(-0.77%)
Apr 26, 2021 146.04 147.03 142.29 142.42 278,365 -2.16(-1.49%)
Apr 23, 2021 146.19 146.19 143.46 144.58 206,748 -0.59(-0.41%)
Apr 22, 2021 144.18 146.97 143.41 145.18 219,988 +1.06(+0.73%)
Apr 21, 2021 142.04 144.67 141.30 144.12 253,450 +2.40(+1.69%)
Apr 20, 2021 147.04 147.05 139.90 141.72 468,424 -5.55(-3.77%)
Apr 19, 2021 145.77 147.95 144.31 147.27 405,459 +1.86(+1.28%)
Apr 16, 2021 146.51 146.65 143.47 145.41 203,326 +0.72(+0.50%)
Apr 15, 2021 146.69 147.96 143.58 144.69 461,837 -3.71(-2.50%)
Apr 14, 2021 148.00 151.53 147.13 148.40 361,942 +1.09(+0.74%)
Apr 13, 2021 149.54 150.82 147.03 147.30 658,262 -3.54(-2.35%)
Apr 12, 2021 148.12 151.37 148.12 150.85 380,283 +2.47(+1.67%)
Apr 09, 2021 147.91 149.06 145.73 148.37 447,248 +0.07(+0.05%)
Apr 08, 2021 147.46 148.73 145.35 148.30 214,775 +0.61(+0.41%)
Apr 07, 2021 146.66 148.03 145.11 147.69 258,602 +2.22(+1.53%)
Apr 06, 2021 145.28 148.61 145.11 145.47 229,201 -0.34(-0.23%)
Apr 05, 2021 145.71 146.60 143.87 145.81 255,075 +1.36(+0.94%)
Apr 01, 2021 145.76 146.55 143.55 144.46 511,562 -2.04(-1.39%)
Mar 31, 2021 145.50 147.45 145.50 146.50 402,015 +0.69(+0.47%)
Mar 30, 2021 143.25 145.90 143.25 145.81 188,032 +2.84(+1.99%)
Mar 29, 2021 145.79 148.16 141.68 142.97 323,265 -2.81(-1.92%)
Mar 26, 2021 143.99 145.88 141.64 145.78 238,492 +3.43(+2.41%)
Mar 25, 2021 134.56 142.69 134.52 142.35 344,157 +6.80(+5.01%)
Mar 24, 2021 136.33 141.50 135.37 135.55 472,710 +0.30(+0.22%)
Mar 23, 2021 139.38 140.69 135.00 135.25 436,345 -6.20(-4.38%)
Mar 22, 2021 144.43 144.80 140.23 141.45 267,012 -2.63(-1.83%)
Mar 19, 2021 145.19 146.08 141.66 144.08 444,061 -0.11(-0.08%)
Mar 18, 2021 146.58 148.30 144.05 144.19 330,356 -2.87(-1.95%)
Mar 17, 2021 142.30 147.21 140.06 147.06 384,737 +4.70(+3.30%)
Mar 16, 2021 143.49 144.91 140.72 142.35 343,136 -3.67(-2.51%)
Mar 15, 2021 146.47 147.95 144.31 146.03 249,111 +0.26(+0.18%)
Mar 12, 2021 144.04 146.47 143.51 145.76 253,951 +2.80(+1.96%)
Mar 11, 2021 143.54 144.57 141.65 142.97 224,083 -0.86(-0.60%)
Mar 10, 2021 141.32 144.33 140.59 143.82 361,798 +3.82(+2.73%)
Mar 09, 2021 142.65 143.00 138.72 140.00 578,297 -1.73(-1.22%)
Mar 08, 2021 139.71 142.48 139.50 141.73 394,063 +3.32(+2.40%)
Mar 05, 2021 136.91 138.96 132.56 138.41 334,550 +3.44(+2.55%)
Mar 04, 2021 135.99 137.07 131.77 134.97 269,314 -0.03(-0.03%)
Mar 03, 2021 133.59 136.80 132.43 135.00 362,469 +1.83(+1.37%)
Mar 02, 2021 135.24 135.68 132.62 133.17 260,875 -1.84(-1.36%)
Mar 01, 2021 133.94 135.49 132.70 135.01 308,932 +3.77(+2.87%)
Feb 26, 2021 132.25 133.03 128.32 131.24 228,108 +0.67(+0.51%)
Feb 25, 2021 134.72 134.72 129.75 130.57 379,582 -3.64(-2.72%)
Feb 24, 2021 128.63 135.59 128.40 134.21 402,673 +5.41(+4.20%)
Feb 23, 2021 127.44 132.47 125.17 128.81 555,729 -5.08(-3.80%)
Feb 22, 2021 129.86 134.89 129.33 133.89 436,655 +4.02(+3.10%)
Feb 19, 2021 128.00 131.06 127.78 129.87 303,279 +2.63(+2.06%)
Feb 18, 2021 123.20 127.68 122.87 127.24 285,813 +3.30(+2.66%)
Feb 17, 2021 123.18 125.37 122.54 123.94 355,201 -0.68(-0.54%)
Feb 16, 2021 127.00 127.11 123.12 124.62 261,433 -2.07(-1.63%)
Feb 12, 2021 126.92 127.58 124.20 126.69 301,980 -0.46(-0.36%)
Feb 11, 2021 127.11 127.61 125.23 127.14 312,100 +0.35(+0.27%)
Feb 10, 2021 126.52 128.81 126.26 126.80 222,820 +0.28(+0.22%)
Feb 09, 2021 125.20 127.74 124.64 126.52 396,156 +0.36(+0.28%)
Feb 08, 2021 124.71 126.60 123.13 126.16 347,728 +0.94(+0.75%)
Feb 05, 2021 126.10 127.45 124.02 125.22 247,107 +0.46(+0.37%)
Feb 04, 2021 122.19 126.13 121.14 124.76 331,611 +3.48(+2.87%)
Feb 03, 2021 117.89 122.73 117.89 121.28 313,404 +3.08(+2.60%)
Feb 02, 2021 119.31 119.31 117.26 118.20 301,270 +1.08(+0.93%)
Feb 01, 2021 114.76 117.42 112.86 117.12 279,614 +2.46(+2.14%)
Jan 29, 2021 116.09 117.15 113.45 114.66 453,148 -2.72(-2.32%)
Jan 28, 2021 117.49 118.89 114.58 117.38 290,843 +1.58(+1.36%)
Jan 27, 2021 113.30 117.95 113.09 115.81 384,098 +0.30(+0.26%)
Jan 26, 2021 120.00 120.12 115.25 115.50 237,666 -2.97(-2.50%)
Jan 25, 2021 117.62 120.69 117.16 118.47 283,056 -0.08(-0.06%)
Jan 22, 2021 118.31 118.75 116.42 118.54 193,768 -0.06(-0.05%)
Jan 21, 2021 120.70 121.22 118.31 118.60 219,876 -2.70(-2.23%)
Jan 20, 2021 119.45 122.00 118.70 121.31 317,253 +1.48(+1.24%)
Jan 19, 2021 119.97 120.92 118.44 119.82 209,321 +0.29(+0.24%)
Jan 15, 2021 120.86 120.95 117.54 119.53 295,136 -1.72(-1.42%)
Jan 14, 2021 120.14 122.86 119.88 121.25 278,073 +2.52(+2.13%)
Jan 13, 2021 118.69 119.75 117.79 118.73 220,142 -0.73(-0.61%)
Jan 12, 2021 117.48 120.82 116.99 119.46 342,353 +2.47(+2.11%)
Jan 11, 2021 113.47 117.89 113.15 116.99 311,473 +1.29(+1.11%)
Jan 08, 2021 114.21 115.86 113.82 115.70 471,793 +1.92(+1.69%)
Jan 07, 2021 113.82 114.70 112.39 113.78 309,874 +0.25(+0.22%)
Jan 06, 2021 110.17 114.79 110.17 113.53 379,504 +3.55(+3.23%)
Jan 05, 2021 107.45 110.41 107.45 109.98 341,507 +2.75(+2.57%)
Jan 04, 2021 111.79 112.26 104.86 107.22 535,410 -4.57(-4.09%)
Dec 31, 2020 111.79 111.79 111.79 239,180 -0.78(-0.69%)
Dec 30, 2020 114.04 115.67 111.97 112.57 239,180 -2.03(-1.77%)
Dec 29, 2020 116.20 116.26 113.30 114.59 201,456 -1.90(-1.63%)
Dec 28, 2020 115.86 117.77 114.10 116.49 354,939 +2.05(+1.79%)
Dec 24, 2020 115.78 116.07 112.55 114.44 265,516 -0.55(-0.48%)
Dec 23, 2020 115.75 116.09 113.48 114.99 317,955 +0.13(+0.11%)
Dec 22, 2020 114.05 115.42 112.36 114.87 272,940 +1.41(+1.24%)
Dec 21, 2020 111.06 114.06 108.90 113.46 295,849 -0.75(-0.65%)
Dec 18, 2020 115.16 116.81 113.26 114.20 520,058 -0.92(-0.80%)
Dec 17, 2020 115.02 116.07 113.49 115.13 420,769 -0.53(-0.46%)
Dec 16, 2020 115.46 117.31 114.08 115.66 241,433 -0.40(-0.34%)
Dec 15, 2020 114.40 116.77 114.05 116.06 316,937 +1.68(+1.47%)
Dec 14, 2020 115.53 116.13 113.43 114.38 408,123 -0.06(-0.05%)
Dec 11, 2020 114.95 116.09 114.15 114.44 509,319 -1.16(-1.00%)
Dec 10, 2020 112.95 115.83 112.63 115.60 246,664 +1.12(+0.98%)
Dec 09, 2020 113.50 114.64 112.03 114.48 283,168 +1.81(+1.61%)
Dec 08, 2020 111.30 114.40 111.21 112.67 466,243 +1.33(+1.20%)
Dec 07, 2020 119.36 121.17 110.91 111.34 777,759 -8.26(-6.91%)
Dec 04, 2020 124.97 124.97 118.21 119.60 863,932 -2.92(-2.38%)
Dec 03, 2020 117.95 124.84 117.79 122.52 802,552 +2.47(+2.06%)
Dec 02, 2020 119.25 120.59 117.53 120.04 523,454 -0.37(-0.31%)
Dec 01, 2020 120.17 120.91 118.28 120.42 601,942 +2.13(+1.81%)
Nov 30, 2020 121.11 121.11 117.41 118.28 390,341 -2.95(-2.43%)
Nov 27, 2020 123.14 123.78 120.91 121.23 125,559 -1.63(-1.32%)
Nov 25, 2020 122.03 123.17 120.49 122.86 244,039 -0.36(-0.29%)
Nov 24, 2020 121.01 123.51 120.01 123.21 339,556 +3.14(+2.62%)
Nov 23, 2020 119.43 120.33 117.37 120.07 289,670 +2.16(+1.83%)
Nov 20, 2020 116.35 118.30 114.98 117.91 315,197 +0.15(+0.13%)
Nov 19, 2020 115.68 118.06 115.16 117.75 243,397 +1.74(+1.50%)
Nov 18, 2020 116.36 118.20 115.70 116.02 270,091 -0.20(-0.18%)
Nov 17, 2020 114.40 118.23 113.65 116.22 383,076 +1.03(+0.89%)
Nov 16, 2020 113.54 116.46 112.18 115.20 433,409 +5.26(+4.79%)
Nov 13, 2020 107.99 110.53 107.73 109.93 201,674 +2.25(+2.09%)
Nov 12, 2020 108.10 110.08 106.66 107.68 367,975 -2.37(-2.16%)
Nov 11, 2020 114.47 115.24 108.61 110.05 554,468 -4.18(-3.66%)
Nov 10, 2020 115.80 118.64 112.29 114.23 757,874 -2.11(-1.81%)
Nov 09, 2020 113.92 126.42 111.86 116.34 1,523,219 +14.70(+14.47%)
Nov 06, 2020 99.83 103.38 98.54 101.64 425,770 +1.11(+1.10%)
Nov 05, 2020 99.71 101.27 99.22 100.53 482,607 +3.51(+3.62%)
Nov 04, 2020 97.03 98.82 95.14 97.02 413,997 -0.47(-0.48%)
Nov 03, 2020 98.61 99.28 96.77 97.49 312,153 +0.36(+0.38%)
Nov 02, 2020 97.70 98.36 93.70 97.12 357,502 +0.67(+0.69%)
Oct 30, 2020 95.90 97.31 93.74 96.45 414,677 +0.58(+0.61%)
Oct 29, 2020 92.86 96.27 90.60 95.87 427,213 +3.10(+3.34%)
Oct 28, 2020 100.46 100.99 92.69 92.77 660,806 -10.02(-9.75%)
Oct 27, 2020 100.93 103.68 100.93 102.79 449,029 +0.97(+0.96%)
Oct 26, 2020 103.97 104.65 100.59 101.82 738,806 -4.10(-3.87%)
Oct 23, 2020 107.47 107.87 103.38 105.92 1,050,029 -1.16(-1.08%)
Oct 22, 2020 102.27 107.26 101.61 107.08 702,954 +5.32(+5.23%)
Oct 21, 2020 101.25 102.20 100.37 101.76 283,878 +0.02(+0.02%)
Oct 20, 2020 99.55 102.90 99.11 101.74 452,070 +2.80(+2.83%)
Oct 19, 2020 100.14 100.71 98.65 98.93 309,579 -0.19(-0.19%)
Oct 16, 2020 101.72 101.91 99.07 99.12 259,144 -2.60(-2.56%)
Oct 15, 2020 98.22 101.80 98.22 101.72 275,026 +1.77(+1.77%)
Oct 14, 2020 99.53 100.40 98.94 99.95 243,462 +0.61(+0.61%)
Oct 13, 2020 99.80 99.99 96.83 99.34 294,157 -0.46(-0.46%)
Oct 12, 2020 101.77 102.48 99.58 99.80 403,020 -0.42(-0.41%)
Oct 09, 2020 100.69 101.16 97.54 100.21 383,288 +0.54(+0.54%)
Oct 08, 2020 99.48 100.09 98.15 99.67 298,006 +0.79(+0.80%)
Oct 07, 2020 100.16 100.87 98.33 98.88 265,585 +0.21(+0.21%)
Oct 06, 2020 100.18 103.37 98.13 98.67 462,953 -0.49(-0.50%)
Oct 05, 2020 100.97 101.61 97.85 99.16 450,703 -1.08(-1.08%)
Oct 02, 2020 94.92 100.80 94.28 100.25 500,941 +3.37(+3.48%)
Oct 01, 2020 97.54 98.11 95.00 96.88 532,033 -0.29(-0.30%)
Sep 30, 2020 97.21 99.44 96.61 97.16 515,307 +0.64(+0.67%)
Sep 29, 2020 100.93 100.93 96.21 96.52 438,975 -4.83(-4.77%)
Sep 28, 2020 100.32 101.92 99.10 101.35 418,041 +2.76(+2.80%)
Sep 25, 2020 97.22 98.86 94.74 98.59 556,404 +1.43(+1.47%)
Sep 24, 2020 98.11 99.11 95.49 97.15 465,134 -0.47(-0.49%)
Sep 23, 2020 100.67 101.50 97.57 97.63 558,687 -2.83(-2.82%)
Sep 22, 2020 98.41 100.68 97.43 100.46 391,190 +2.42(+2.46%)
Sep 21, 2020 98.27 98.74 95.63 98.04 479,351 -2.19(-2.18%)
Sep 18, 2020 105.36 105.80 100.05 100.23 857,677 -4.39(-4.20%)
Sep 17, 2020 103.21 106.71 103.19 104.62 539,906 -1.28(-1.21%)
Sep 16, 2020 112.96 112.96 103.78 105.90 1,266,538 -5.29(-4.76%)
Sep 15, 2020 115.07 116.42 108.81 111.19 952,119 -5.84(-4.99%)
Sep 14, 2020 117.00 118.46 114.01 117.03 561,023 +1.11(+0.96%)
Sep 11, 2020 117.02 117.02 113.30 115.92 492,798 -0.26(-0.23%)
Sep 10, 2020 115.97 118.34 115.40 116.18 588,152 +0.81(+0.70%)
Sep 09, 2020 113.26 115.63 112.05 115.37 446,236 +2.41(+2.13%)
Sep 08, 2020 113.13 115.56 112.96 112.96 356,132 -2.53(-2.19%)
Sep 04, 2020 116.19 117.09 113.02 115.49 316,849 +0.91(+0.80%)
Sep 03, 2020 116.09 118.26 111.96 114.58 341,138 -1.12(-0.97%)
Sep 02, 2020 115.53 117.43 114.97 115.70 293,663 +0.53(+0.46%)
Sep 01, 2020 112.97 115.91 110.80 115.16 451,610 +1.86(+1.64%)
Aug 31, 2020 117.48 117.48 113.18 113.31 609,183 -4.21(-3.58%)
Aug 28, 2020 110.58 118.30 110.37 117.52 1,025,956 +7.47(+6.78%)
Aug 27, 2020 104.20 110.28 104.20 110.05 657,035 +6.80(+6.58%)
Aug 26, 2020 103.38 104.40 102.57 103.26 297,203 -0.25(-0.25%)
Aug 25, 2020 102.91 104.92 102.48 103.51 404,888 +1.27(+1.24%)
Aug 24, 2020 101.07 102.77 98.54 102.24 300,754 +2.30(+2.30%)
Aug 21, 2020 97.48 100.90 97.48 99.94 205,804 +0.99(+1.00%)
Aug 20, 2020 97.45 99.83 97.03 98.95 417,041 +0.42(+0.43%)
Aug 19, 2020 99.29 99.99 98.22 98.53 257,621 -1.09(-1.10%)
Aug 18, 2020 98.94 99.97 96.74 99.62 311,816 -0.36(-0.36%)
Aug 17, 2020 101.85 102.37 98.90 99.99 224,054 -1.46(-1.44%)
Aug 14, 2020 99.82 102.21 99.82 101.44 178,073 +0.22(+0.22%)
Aug 13, 2020 100.71 102.70 99.80 101.22 219,308 +0.87(+0.87%)
Aug 12, 2020 102.79 103.49 98.69 100.35 418,441 -0.79(-0.78%)
Aug 11, 2020 100.59 104.06 100.41 101.14 618,481 +2.18(+2.20%)
Aug 10, 2020 98.00 100.17 97.39 98.96 303,180 +1.37(+1.41%)
Aug 07, 2020 95.64 97.60 95.48 97.58 291,814 +1.11(+1.15%)
Aug 06, 2020 93.54 97.63 93.54 96.48 361,226 +2.48(+2.64%)
Aug 05, 2020 94.73 94.90 93.28 94.00 285,928 +0.75(+0.80%)
Aug 04, 2020 91.36 94.51 91.36 93.25 365,950 +1.89(+2.07%)
Aug 03, 2020 92.39 92.61 90.43 91.36 281,757 -1.24(-1.34%)
Jul 31, 2020 94.62 94.62 91.28 92.60 365,305 -1.72(-1.82%)
Jul 30, 2020 92.83 94.96 92.30 94.31 363,970 -0.13(-0.13%)
Jul 29, 2020 91.50 96.34 91.06 94.44 677,009 +3.74(+4.12%)
Jul 28, 2020 89.13 91.70 88.71 90.70 254,326 +1.10(+1.23%)
Jul 27, 2020 91.65 91.71 88.14 89.60 410,362 -2.04(-2.22%)
Jul 24, 2020 89.21 92.20 89.21 91.64 484,488 +2.09(+2.33%)
Jul 23, 2020 88.23 90.57 87.22 89.55 388,632 +0.62(+0.70%)
Jul 22, 2020 87.05 90.36 86.85 88.93 370,684 +0.88(+1.00%)
Jul 21, 2020 87.47 89.17 87.13 88.05 236,095 +1.53(+1.77%)
Jul 20, 2020 88.85 89.07 85.51 86.52 275,111 -2.49(-2.80%)
Jul 17, 2020 90.73 90.86 88.73 89.01 285,014 -1.35(-1.49%)
Jul 16, 2020 91.05 92.60 89.55 90.36 399,485 -2.72(-2.92%)
Jul 15, 2020 87.48 93.45 87.08 93.07 604,063 +8.26(+9.74%)
Jul 14, 2020 83.60 85.34 82.39 84.81 331,809 +0.60(+0.71%)
Jul 13, 2020 84.37 86.54 82.81 84.21 654,611 +0.85(+1.02%)
Jul 10, 2020 81.94 84.34 80.60 83.37 806,368 +1.09(+1.32%)
Jul 09, 2020 86.33 86.51 81.82 82.28 706,874 -4.25(-4.91%)
Jul 08, 2020 86.13 86.67 83.19 86.53 590,494 +0.15(+0.17%)
Jul 07, 2020 88.15 89.27 85.92 86.38 466,180 -3.61(-4.01%)
Jul 06, 2020 89.95 90.40 86.69 89.99 616,924 +1.20(+1.35%)
Jul 02, 2020 94.09 94.19 88.41 88.79 439,273 -2.82(-3.08%)
Jul 01, 2020 92.62 94.72 90.28 91.62 523,906 -1.35(-1.45%)
Jun 30, 2020 90.81 93.28 89.70 92.97 513,363 +1.34(+1.46%)
Jun 29, 2020 86.47 91.77 84.99 91.62 584,786 +5.81(+6.77%)
Jun 26, 2020 90.10 90.79 84.94 85.81 969,813 -5.46(-5.98%)
Jun 25, 2020 89.44 93.48 89.20 91.27 441,916 -0.33(-0.36%)
Jun 24, 2020 93.78 94.82 89.87 91.60 719,749 -4.03(-4.22%)
Jun 23, 2020 94.39 96.59 93.52 95.63 475,320 +3.11(+3.36%)
Jun 22, 2020 93.47 94.36 91.38 92.52 420,968 -1.36(-1.45%)
Jun 19, 2020 96.70 97.38 93.07 93.88 900,378 -1.34(-1.41%)
Jun 18, 2020 94.72 96.64 93.04 95.22 467,265 +0.23(+0.25%)
Jun 17, 2020 98.45 98.46 94.77 94.99 464,276 -3.37(-3.43%)
Jun 16, 2020 102.70 102.90 95.93 98.35 611,392 +1.02(+1.05%)
Jun 15, 2020 90.21 98.51 90.06 97.33 551,862 +1.44(+1.50%)
Jun 12, 2020 97.94 98.36 91.65 95.89 530,420 +2.81(+3.02%)
Jun 11, 2020 92.25 96.59 90.78 93.08 1,044,493 -7.07(-7.06%)
Jun 10, 2020 108.13 108.54 100.09 100.16 1,122,638 -9.02(-8.26%)
Jun 09, 2020 107.06 111.82 105.01 109.18 1,007,534 -2.17(-1.95%)
Jun 08, 2020 112.14 113.11 107.97 111.35 678,697 +2.70(+2.48%)
Jun 05, 2020 110.66 114.64 106.86 108.65 1,569,667 +3.39(+3.22%)
Jun 04, 2020 100.10 106.39 99.97 105.26 1,426,894 +5.68(+5.71%)
Jun 03, 2020 94.07 100.51 93.41 99.58 1,304,814 +9.87(+11.00%)
Jun 02, 2020 88.20 91.71 86.55 89.71 1,436,283 -0.55(-0.61%)
Jun 01, 2020 90.17 92.69 90.13 90.27 1,118,571 +0.47(+0.52%)
May 29, 2020 88.63 90.10 86.33 89.80 806,368 -1.01(-1.11%)
May 28, 2020 94.72 95.61 90.29 90.80 754,591 -3.87(-4.09%)
May 27, 2020 93.40 95.70 91.36 94.67 908,737 +3.91(+4.31%)
May 26, 2020 91.15 91.32 88.90 90.76 861,545 +4.84(+5.64%)
May 22, 2020 84.79 86.13 82.71 85.92 597,588 +1.58(+1.88%)
May 21, 2020 82.98 85.50 82.65 84.33 578,005 +1.69(+2.05%)
May 20, 2020 82.26 83.79 81.73 82.64 614,456 +1.59(+1.97%)
May 19, 2020 79.67 83.36 77.95 81.05 846,624 +1.53(+1.92%)
May 18, 2020 78.20 80.23 76.65 79.52 879,529 +6.22(+8.48%)
May 15, 2020 69.41 73.44 68.20 73.30 1,281,909 +3.22(+4.59%)
May 14, 2020 68.76 70.71 64.58 70.08 1,018,907 -0.58(-0.82%)
May 13, 2020 72.92 73.00 68.40 70.66 726,914 -2.56(-3.49%)
May 12, 2020 78.10 79.14 72.90 73.22 799,169 -4.44(-5.72%)
May 11, 2020 77.48 79.31 76.40 77.66 684,649 -1.89(-2.37%)
May 08, 2020 74.52 80.20 74.24 79.55 765,208 +6.57(+9.01%)
May 07, 2020 71.32 74.47 71.28 72.97 621,371 +2.86(+4.08%)
May 06, 2020 73.32 74.65 69.99 70.12 699,016 -2.72(-3.73%)
May 05, 2020 77.95 78.90 72.68 72.83 889,907 -3.53(-4.62%)
May 04, 2020 76.08 77.53 73.62 76.36 695,153 -2.20(-2.81%)
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.