Cracker Barrel (NQ: CBRL )

132.18 USD -1.55 (-1.16%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 133.61 135.89 132.21 133.73 424,657 -1.98(-1.46%)
Oct 19, 2021 136.68 137.56 135.22 135.71 226,034 -0.57(-0.42%)
Oct 18, 2021 134.66 137.00 133.82 136.28 226,390 +1.59(+1.18%)
Oct 15, 2021 139.53 140.50 134.13 134.69 307,529 -2.95(-2.14%)
Oct 14, 2021 136.12 138.70 135.54 137.64 182,431 +2.26(+1.67%)
Oct 13, 2021 137.55 138.56 134.37 135.38 302,555 -2.46(-1.78%)
Oct 12, 2021 140.50 141.57 137.50 137.84 221,143 -2.37(-1.69%)
Oct 11, 2021 140.47 142.75 140.18 140.21 145,983 -0.02(-0.01%)
Oct 08, 2021 142.28 143.64 140.16 140.23 172,184 -2.19(-1.54%)
Oct 07, 2021 144.84 145.59 141.81 142.42 190,721 -0.84(-0.59%)
Oct 06, 2021 141.11 143.86 140.01 143.26 196,977 +0.38(+0.27%)
Oct 05, 2021 143.08 145.54 142.10 142.88 216,664 +0.20(+0.14%)
Oct 04, 2021 144.30 146.21 141.80 142.68 274,566 -1.87(-1.29%)
Oct 01, 2021 141.27 144.98 140.49 144.55 278,094 +4.71(+3.37%)
Sep 30, 2021 142.66 142.66 139.12 139.84 260,843 -2.36(-1.66%)
Sep 29, 2021 143.65 146.05 141.91 142.20 188,175 -1.04(-0.73%)
Sep 28, 2021 147.30 148.56 142.79 143.24 294,548 -4.87(-3.29%)
Sep 27, 2021 145.73 149.88 145.54 148.11 322,045 +3.17(+2.19%)
Sep 24, 2021 145.52 148.00 142.84 144.94 403,214 -0.13(-0.09%)
Sep 23, 2021 140.57 145.90 140.57 145.07 467,718 +5.86(+4.21%)
Sep 22, 2021 135.16 140.97 135.16 139.21 399,980 +4.05(+3.00%)
Sep 21, 2021 131.96 136.82 131.96 135.16 624,904 -3.75(-2.70%)
Sep 20, 2021 136.31 139.48 136.01 138.91 436,466 +0.30(+0.22%)
Sep 17, 2021 136.32 139.37 135.39 138.61 503,052 +2.20(+1.61%)
Sep 16, 2021 135.24 137.56 135.16 136.41 145,626 +1.67(+1.24%)
Sep 15, 2021 133.71 134.91 131.57 134.74 315,876 -0.55(-0.41%)
Sep 14, 2021 138.75 138.75 134.85 135.29 243,078 -2.92(-2.11%)
Sep 13, 2021 136.63 138.39 134.75 138.21 170,668 +2.46(+1.81%)
Sep 10, 2021 138.34 139.21 135.62 135.75 181,767 -1.70(-1.24%)
Sep 09, 2021 137.48 139.31 136.37 137.45 307,077 -0.47(-0.34%)
Sep 08, 2021 140.22 141.21 137.54 137.92 271,973 -3.70(-2.61%)
Sep 07, 2021 142.49 144.67 141.10 141.62 264,519 -1.69(-1.18%)
Sep 03, 2021 145.64 145.77 141.79 143.31 293,950 -2.55(-1.75%)
Sep 02, 2021 146.26 146.59 144.39 145.86 226,909 -0.29(-0.20%)
Sep 01, 2021 144.48 146.35 143.07 146.15 252,346 +2.57(+1.79%)
Aug 31, 2021 141.54 144.05 141.07 143.58 473,975 +2.15(+1.52%)
Aug 30, 2021 144.45 144.45 140.19 141.43 258,578 -3.02(-2.09%)
Aug 27, 2021 140.60 145.27 140.60 144.45 239,516 +3.95(+2.81%)
Aug 26, 2021 140.99 142.15 138.97 140.50 176,755 -1.08(-0.76%)
Aug 25, 2021 137.85 142.32 137.12 141.58 335,255 +1.64(+1.17%)
Aug 24, 2021 137.81 140.88 137.81 139.94 243,434 +2.71(+1.97%)
Aug 23, 2021 136.63 138.43 135.03 137.23 222,194 +1.33(+0.98%)
Aug 20, 2021 132.63 136.26 132.24 135.90 168,885 +2.61(+1.96%)
Aug 19, 2021 133.48 134.00 129.78 133.29 269,359 -1.18(-0.88%)
Aug 18, 2021 134.54 136.53 132.54 134.47 181,279 -0.39(-0.29%)
Aug 17, 2021 136.34 137.13 134.00 134.86 160,207 -2.30(-1.68%)
Aug 16, 2021 136.44 137.52 135.23 137.16 142,811 -0.06(-0.04%)
Aug 13, 2021 137.92 137.99 136.84 137.22 102,928 -0.49(-0.36%)
Aug 12, 2021 137.78 138.48 135.91 137.71 155,808 -0.70(-0.51%)
Aug 11, 2021 136.00 138.49 134.00 138.41 162,254 +3.01(+2.22%)
Aug 10, 2021 133.64 135.90 133.20 135.40 168,727 +1.74(+1.30%)
Aug 09, 2021 134.16 134.34 131.35 133.66 277,687 -1.25(-0.93%)
Aug 06, 2021 134.66 136.24 133.72 134.91 152,018 +1.16(+0.87%)
Aug 05, 2021 134.02 134.95 133.01 133.75 181,201 +0.62(+0.47%)
Aug 04, 2021 133.25 134.55 132.28 133.13 179,289 -1.01(-0.75%)
Aug 03, 2021 137.21 137.21 132.50 134.14 235,131 -2.48(-1.82%)
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.