Cracker Barrel (NQ: CBRL )

41.56 -0.78 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 93.39 94.60 91.48 91.64 497,491 -1.06(-1.14%)
Oct 29, 2015 95.58 95.58 92.13 92.70 595,764 -3.23(-3.37%)
Oct 28, 2015 94.44 95.94 94.04 95.94 519,985 +1.98(+2.11%)
Oct 27, 2015 94.52 95.08 93.08 93.96 423,862 -0.80(-0.84%)
Oct 26, 2015 93.66 95.12 93.50 94.76 444,738 +0.71(+0.75%)
Oct 23, 2015 94.01 94.95 92.72 94.05 430,429 +0.97(+1.04%)
Oct 22, 2015 92.79 94.02 91.02 93.08 516,280 +1.41(+1.54%)
Oct 21, 2015 94.58 94.74 91.42 91.67 728,683 -2.27(-2.42%)
Oct 20, 2015 95.33 96.34 93.89 93.94 482,097 -1.42(-1.49%)
Oct 19, 2015 94.87 96.38 94.58 95.36 467,473 +0.05(+0.06%)
Oct 16, 2015 94.47 95.67 94.00 95.31 359,707 +1.33(+1.42%)
Oct 15, 2015 93.18 93.98 91.47 93.98 684,387 +0.97(+1.05%)
Oct 14, 2015 97.06 97.11 92.48 93.00 664,761 -3.70(-3.83%)
Oct 13, 2015 96.60 97.44 95.48 96.70 541,807 +0.09(+0.10%)
Oct 12, 2015 96.25 96.61 95.46 96.61 413,774 +1.16(+1.21%)
Oct 09, 2015 96.17 96.38 94.69 95.45 526,020 -0.58(-0.61%)
Oct 08, 2015 98.23 98.94 95.04 96.04 825,656 -2.86(-2.89%)
Oct 07, 2015 98.31 99.49 97.48 98.89 570,167 +0.67(+0.68%)
Oct 06, 2015 100.61 100.77 96.84 98.23 666,817 -2.05(-2.05%)
Oct 05, 2015 99.65 100.46 97.71 100.28 451,044 +2.17(+2.21%)
Oct 02, 2015 97.57 98.25 95.65 98.11 521,349 +0.67(+0.69%)
Oct 01, 2015 98.33 98.33 95.06 97.43 713,101 -0.02(-0.02%)
Sep 30, 2015 96.61 99.17 96.29 97.45 1,071,335 +1.69(+1.76%)
Sep 29, 2015 94.55 95.90 93.38 95.76 552,097 +0.76(+0.80%)
Sep 28, 2015 97.02 97.27 93.97 95.00 449,055 -1.22(-1.27%)
Sep 25, 2015 96.51 98.12 95.88 96.22 367,098 +0.11(+0.12%)
Sep 24, 2015 97.32 97.76 94.99 96.11 418,404 -1.79(-1.83%)
Sep 23, 2015 97.25 98.13 96.92 97.90 281,064 +0.61(+0.63%)
Sep 22, 2015 97.55 98.64 96.78 97.29 442,788 -0.89(-0.91%)
Sep 21, 2015 96.93 98.33 96.70 98.19 518,068 +1.61(+1.66%)
Sep 18, 2015 95.92 97.86 95.81 96.58 801,012 -0.24(-0.25%)
Sep 17, 2015 96.00 99.25 96.00 96.82 1,376,083 +0.49(+0.51%)
Sep 16, 2015 96.21 97.17 94.62 96.33 1,901,123 -3.63(-3.63%)
Sep 15, 2015 100.58 100.89 99.26 99.96 912,272 -0.83(-0.82%)
Sep 14, 2015 100.44 101.22 100.17 100.79 570,308 +0.68(+0.68%)
Sep 11, 2015 98.36 100.30 98.08 100.11 355,114 +1.12(+1.13%)
Sep 10, 2015 98.03 99.28 97.68 98.99 273,575 +0.42(+0.42%)
Sep 09, 2015 99.24 99.91 98.30 98.57 257,971 -0.15(-0.15%)
Sep 08, 2015 98.18 99.32 97.10 98.72 331,521 +1.79(+1.84%)
Sep 04, 2015 95.72 96.94 96.94 96.94 360,749 +0.04(+0.04%)
Sep 03, 2015 96.74 97.61 95.68 96.90 388,935 +0.58(+0.60%)
Sep 02, 2015 95.79 96.39 94.85 96.31 402,802 +1.48(+1.56%)
Sep 01, 2015 93.77 95.49 93.43 94.84 607,670 -0.56(-0.59%)
Aug 31, 2015 96.48 97.63 94.92 95.40 524,282 -1.09(-1.12%)
Aug 28, 2015 96.44 97.15 95.14 96.49 373,523 -0.34(-0.36%)
Aug 27, 2015 95.05 98.14 94.62 96.83 535,517 +2.08(+2.20%)
Aug 26, 2015 93.21 95.08 91.70 94.75 518,993 +3.10(+3.39%)
Aug 25, 2015 92.78 93.95 90.49 91.64 892,513 -0.34(-0.37%)
Aug 24, 2015 88.61 93.83 78.04 91.98 617,311 -3.25(-3.41%)
Aug 21, 2015 95.28 97.03 94.20 95.23 709,383 -1.69(-1.74%)
Aug 20, 2015 98.13 98.93 96.92 96.92 380,591 -2.54(-2.55%)
Aug 19, 2015 98.70 100.69 98.36 99.46 266,542 +0.22(+0.22%)
Aug 18, 2015 101.00 101.31 99.13 99.24 395,008 -1.50(-1.49%)
Aug 17, 2015 99.97 100.91 98.98 100.74 476,850 +0.74(+0.74%)
Aug 14, 2015 100.85 101.94 99.61 100.00 537,077 -1.27(-1.25%)
Aug 13, 2015 99.95 102.47 99.58 101.27 428,279 +1.04(+1.04%)
Aug 12, 2015 99.23 100.48 97.99 100.23 508,518 +0.32(+0.32%)
Aug 11, 2015 99.36 99.96 98.93 99.91 477,061 -0.01(-0.01%)
Aug 10, 2015 101.38 102.28 99.60 99.92 533,761 -1.08(-1.07%)
Aug 07, 2015 101.80 102.22 99.29 101.00 569,854 -0.16(-0.16%)
Aug 06, 2015 101.70 103.10 100.44 101.16 500,698 -1.09(-1.06%)
Aug 05, 2015 101.83 102.90 100.91 102.24 274,203 +1.13(+1.12%)
Aug 04, 2015 101.45 102.24 100.71 101.11 378,528 -0.78(-0.77%)
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.