Cracker Barrel (NQ: CBRL )

72.73 +0.16 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 95.61 96.58 94.77 95.99 844,848 +0.68(+0.71%)
Sep 29, 2016 97.28 97.28 95.28 95.31 668,646 -2.03(-2.09%)
Sep 28, 2016 98.18 98.35 96.77 97.35 733,993 -1.14(-1.16%)
Sep 27, 2016 98.88 99.22 97.82 98.49 600,775 -0.46(-0.46%)
Sep 26, 2016 100.29 100.73 98.86 98.94 794,135 -1.34(-1.34%)
Sep 23, 2016 100.48 101.22 100.13 100.29 524,477 -0.46(-0.46%)
Sep 22, 2016 101.12 101.32 100.52 100.75 610,434 -0.52(-0.51%)
Sep 21, 2016 104.81 104.83 100.08 101.27 1,443,987 +0.35(+0.35%)
Sep 20, 2016 102.41 102.58 100.81 100.92 630,943 -0.84(-0.83%)
Sep 19, 2016 101.52 102.49 101.42 101.76 544,799 +0.01(+0.01%)
Sep 16, 2016 102.09 103.42 101.75 101.75 783,186 -0.04(-0.04%)
Sep 15, 2016 101.35 102.37 100.61 101.78 836,902 +0.16(+0.16%)
Sep 14, 2016 104.61 105.67 101.09 101.62 2,500,398 -7.66(-7.01%)
Sep 13, 2016 108.17 109.52 107.59 109.28 1,192,537 +0.58(+0.53%)
Sep 12, 2016 106.43 108.74 106.36 108.70 749,901 +2.05(+1.92%)
Sep 09, 2016 108.82 108.82 106.62 106.65 576,734 -2.45(-2.25%)
Sep 08, 2016 111.00 111.00 108.74 109.11 421,490 -1.53(-1.38%)
Sep 07, 2016 109.41 110.94 109.30 110.64 544,659 +1.05(+0.96%)
Sep 06, 2016 109.91 110.06 109.34 109.58 476,573 +0.06(+0.06%)
Sep 02, 2016 110.43 109.52 109.52 109.52 339,682 -0.30(-0.27%)
Sep 01, 2016 110.67 110.70 109.62 109.82 366,134 -0.61(-0.55%)
Aug 31, 2016 110.81 111.41 110.04 110.43 502,898 -0.15(-0.14%)
Aug 30, 2016 113.22 113.29 110.36 110.58 719,446 -3.16(-2.78%)
Aug 29, 2016 114.25 114.70 113.67 113.74 290,055 -0.41(-0.36%)
Aug 26, 2016 116.28 116.57 113.80 114.14 222,795 -1.85(-1.60%)
Aug 25, 2016 115.89 116.37 115.64 116.00 222,022 +0.01(+0.01%)
Aug 24, 2016 117.17 117.53 115.99 115.99 286,772 -0.86(-0.73%)
Aug 23, 2016 117.46 117.85 116.37 116.84 333,469 -0.41(-0.35%)
Aug 22, 2016 117.24 117.67 116.16 117.25 244,039 +0.13(+0.11%)
Aug 19, 2016 116.69 117.45 116.16 117.12 365,827 -0.04(-0.04%)
Aug 18, 2016 116.13 117.83 116.03 117.17 344,999 +0.86(+0.74%)
Aug 17, 2016 115.81 116.79 115.07 116.30 263,440 +0.15(+0.13%)
Aug 16, 2016 116.22 116.87 115.45 116.16 215,731 -0.06(-0.05%)
Aug 15, 2016 115.07 116.32 115.07 116.21 250,996 +1.05(+0.91%)
Aug 12, 2016 114.77 115.60 114.53 115.17 264,277 +0.11(+0.09%)
Aug 11, 2016 114.17 115.58 113.77 115.06 357,115 +1.13(+0.99%)
Aug 10, 2016 114.34 114.44 113.57 113.93 188,663 -0.35(-0.31%)
Aug 09, 2016 113.69 115.07 113.61 114.28 233,105 +0.08(+0.07%)
Aug 08, 2016 115.31 115.92 113.61 114.20 261,109 -1.15(-1.00%)
Aug 05, 2016 114.03 115.54 113.23 115.36 232,769 +2.14(+1.89%)
Aug 04, 2016 113.80 114.09 112.66 113.22 195,875 -0.33(-0.29%)
Aug 03, 2016 113.21 114.10 112.70 113.55 197,805 +0.44(+0.39%)
Aug 02, 2016 114.99 115.42 112.69 113.11 340,700 -2.26(-1.96%)
Aug 01, 2016 115.07 115.39 114.30 115.36 288,526 +1.09(+0.95%)
Jul 29, 2016 115.09 115.65 113.47 114.28 263,064 -0.14(-0.13%)
Jul 28, 2016 113.15 114.83 112.90 114.42 432,173 +1.34(+1.19%)
Jul 27, 2016 114.12 114.75 112.99 113.08 312,154 -1.08(-0.95%)
Jul 26, 2016 116.77 117.06 113.50 114.16 479,955 -2.69(-2.30%)
Jul 25, 2016 115.55 117.34 115.20 116.84 357,321 +1.61(+1.40%)
Jul 22, 2016 114.04 115.84 114.04 115.23 326,722 +1.34(+1.17%)
Jul 21, 2016 113.96 114.09 113.21 113.90 256,342 -0.20(-0.18%)
Jul 20, 2016 112.84 115.43 112.48 114.10 465,113 +1.99(+1.77%)
Jul 19, 2016 111.61 112.84 111.41 112.11 355,538 +0.85(+0.76%)
Jul 18, 2016 112.15 112.16 111.15 111.26 379,558 -0.46(-0.41%)
Jul 15, 2016 113.25 113.25 111.58 111.72 391,362 -1.05(-0.93%)
Jul 14, 2016 113.76 114.27 112.61 112.77 344,243 -0.20(-0.18%)
Jul 13, 2016 115.43 115.58 112.81 112.98 814,903 -1.81(-1.58%)
Jul 12, 2016 115.22 116.54 114.11 114.79 518,173 -0.40(-0.34%)
Jul 11, 2016 114.62 116.76 113.81 115.19 629,338 -1.14(-0.98%)
Jul 08, 2016 118.92 118.61 116.22 116.33 708,611 -2.28(-1.92%)
Jul 07, 2016 118.09 118.77 117.23 118.61 381,995 -0.79(-0.66%)
Jul 05, 2016 120.07 121.30 119.20 119.40 437,940 -0.45(-0.38%)
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.