Cracker Barrel (NQ: CBRL )

118.55 USD +2.85 (+2.46%)
Official Closing Price Updated: 4:38 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 115.96 116.52 112.85 115.70 406,205 -2.58(-2.18%)
Sep 18, 2020 124.33 124.86 118.06 118.28 726,800 -5.18(-4.20%)
Sep 17, 2020 121.80 125.93 121.77 123.46 457,519 -1.51(-1.21%)
Sep 16, 2020 133.30 133.30 122.47 124.97 1,073,270 -6.24(-4.76%)
Sep 15, 2020 135.79 137.39 128.40 131.21 806,830 -6.89(-4.99%)
Sep 14, 2020 138.07 139.79 134.54 138.10 475,414 +1.31(+0.96%)
Sep 11, 2020 138.09 138.09 133.71 136.79 417,600 -0.31(-0.23%)
Sep 10, 2020 136.85 139.65 136.18 137.10 498,403 +0.96(+0.71%)
Sep 09, 2020 133.66 136.45 132.23 136.14 378,143 +2.84(+2.13%)
Sep 08, 2020 133.50 136.37 133.30 133.30 301,788 -2.99(-2.19%)
Sep 04, 2020 137.11 138.18 133.38 136.29 268,500 +1.08(+0.80%)
Sep 03, 2020 137.00 139.56 132.12 135.21 289,082 -1.32(-0.97%)
Sep 02, 2020 136.34 138.58 135.68 136.53 248,852 +0.63(+0.46%)
Sep 01, 2020 133.31 136.78 130.75 135.90 382,697 +2.19(+1.64%)
Aug 31, 2020 138.63 138.63 133.56 133.71 516,225 -4.97(-3.58%)
Aug 28, 2020 130.49 139.60 130.24 138.68 869,400 +8.81(+6.78%)
Aug 27, 2020 122.96 130.14 122.96 129.87 556,775 +8.02(+6.58%)
Aug 26, 2020 121.99 123.20 121.04 121.85 251,852 -0.30(-0.25%)
Aug 25, 2020 121.44 123.81 120.93 122.15 343,104 +1.50(+1.24%)
Aug 24, 2020 119.27 121.27 116.29 120.65 254,861 +2.71(+2.30%)
Aug 21, 2020 115.03 119.07 115.03 117.94 174,400 +1.17(+1.00%)
Aug 20, 2020 115.00 117.81 114.50 116.77 353,403 +0.50(+0.43%)
Aug 19, 2020 117.17 117.99 115.91 116.27 218,310 -1.29(-1.10%)
Aug 18, 2020 116.76 117.97 114.16 117.56 264,235 -0.43(-0.36%)
Aug 17, 2020 120.19 120.80 116.71 117.99 189,865 -1.72(-1.44%)
Aug 14, 2020 117.79 120.62 117.79 119.71 150,900 +0.26(+0.22%)
Aug 13, 2020 118.85 121.20 117.77 119.45 185,843 -0.27(-0.23%)
Aug 12, 2020 122.63 123.47 117.74 119.72 350,739 -0.94(-0.78%)
Aug 11, 2020 120.01 124.15 119.79 120.66 518,413 +2.60(+2.20%)
Aug 10, 2020 116.92 119.50 116.19 118.06 254,127 +1.64(+1.41%)
Aug 07, 2020 114.10 116.44 113.91 116.42 244,600 +1.32(+1.15%)
Aug 06, 2020 111.60 116.48 111.60 115.10 302,781 +2.96(+2.64%)
Aug 05, 2020 113.01 113.22 111.28 112.14 239,666 +0.89(+0.80%)
Aug 04, 2020 108.99 112.75 108.99 111.25 306,741 +2.26(+2.07%)
Aug 03, 2020 110.22 110.49 107.88 108.99 236,170 -1.48(-1.34%)
Jul 31, 2020 112.89 112.89 108.90 110.47 306,200 -2.05(-1.82%)
Jul 30, 2020 110.75 113.29 110.12 112.52 305,081 -0.15(-0.13%)
Jul 29, 2020 109.16 114.94 108.64 112.67 567,471 +4.46(+4.12%)
Jul 28, 2020 106.34 109.40 105.83 108.21 213,177 +1.31(+1.23%)
Jul 27, 2020 109.34 109.41 105.15 106.90 343,967 -2.43(-2.22%)
Jul 24, 2020 106.43 110.00 106.43 109.33 406,100 +2.49(+2.33%)
Jul 23, 2020 105.26 108.05 104.06 106.84 325,753 +0.74(+0.70%)
Jul 22, 2020 103.85 107.80 103.62 106.10 310,709 +1.05(+1.00%)
Jul 21, 2020 104.35 106.38 103.94 105.05 197,896 +1.83(+1.77%)
Jul 20, 2020 106.00 106.26 102.01 103.22 230,599 -2.97(-2.80%)
Jul 17, 2020 108.24 108.39 105.86 106.19 238,900 -1.61(-1.49%)
Jul 16, 2020 108.62 110.47 106.84 107.80 334,850 -3.24(-2.92%)
Jul 15, 2020 104.37 111.49 103.89 111.04 506,328 +9.86(+9.75%)
Jul 14, 2020 99.74 101.81 98.29 101.18 278,124 +0.71(+0.71%)
Jul 13, 2020 100.66 103.25 98.79 100.47 548,697 +1.01(+1.02%)
Jul 10, 2020 97.76 100.62 96.16 99.46 675,900 +1.30(+1.32%)
Jul 09, 2020 103.00 103.21 97.61 98.16 592,504 -5.07(-4.91%)
Jul 08, 2020 102.76 103.40 99.25 103.23 494,954 +0.18(+0.17%)
Jul 07, 2020 105.17 106.50 102.51 103.05 390,754 -4.31(-4.01%)
Jul 06, 2020 107.31 107.85 103.42 107.36 517,108 +1.43(+1.35%)
Jul 02, 2020 112.25 112.37 105.47 105.93 368,200 -3.37(-3.08%)
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.