Cracker Barrel (NQ: CBRL )

124.82 USD -4.33 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 127.82 128.27 124.60 124.82 249,059 -4.33(-3.35%)
Jan 14, 2022 129.15 0 -1.44(-1.10%)
Jan 13, 2022 127.55 132.45 127.05 130.59 248,194 +1.85(+1.44%)
Jan 12, 2022 132.48 133.03 128.67 128.74 378,537 -4.65(-3.49%)
Jan 11, 2022 135.23 135.47 132.26 133.39 337,787 -2.04(-1.51%)
Jan 10, 2022 135.81 136.32 132.41 135.43 302,752 -0.99(-0.73%)
Jan 07, 2022 135.00 138.39 134.65 136.42 298,331 +1.01(+0.75%)
Jan 06, 2022 137.40 139.90 135.19 135.41 336,547 -1.56(-1.14%)
Jan 05, 2022 135.83 139.41 135.73 136.97 370,631 +1.61(+1.19%)
Jan 04, 2022 132.43 135.79 132.43 135.36 338,739 +3.74(+2.84%)
Jan 03, 2022 129.22 132.72 128.64 131.62 283,775 +2.98(+2.32%)
Dec 31, 2021 129.25 131.55 128.58 128.64 145,511 -0.65(-0.50%)
Dec 30, 2021 129.81 131.34 128.92 129.29 239,105 -0.53(-0.41%)
Dec 29, 2021 129.00 130.93 128.71 129.82 185,069 +0.74(+0.57%)
Dec 28, 2021 128.59 131.15 128.18 129.08 191,109 +0.06(+0.05%)
Dec 27, 2021 127.12 129.48 126.40 129.02 246,729 +0.93(+0.73%)
Dec 23, 2021 125.45 128.26 123.71 128.09 281,180 +3.85(+3.10%)
Dec 22, 2021 124.58 125.23 123.16 124.24 259,558 -0.35(-0.28%)
Dec 21, 2021 121.71 125.86 121.31 124.59 348,736 +3.97(+3.29%)
Dec 20, 2021 120.04 121.00 117.10 120.62 385,542 -0.38(-0.31%)
Dec 17, 2021 120.75 122.53 118.22 121.00 458,391 +0.24(+0.20%)
Dec 16, 2021 124.88 125.68 120.45 120.76 322,659 -3.16(-2.55%)
Dec 15, 2021 122.18 124.08 119.90 123.92 358,024 +1.31(+1.07%)
Dec 14, 2021 123.18 124.55 122.22 122.61 498,031 -0.76(-0.62%)
Dec 13, 2021 127.26 128.03 122.30 123.37 341,149 -4.54(-3.55%)
Dec 10, 2021 127.40 128.15 125.49 127.91 219,478 +1.34(+1.06%)
Dec 09, 2021 128.00 129.34 126.44 126.57 203,167 -2.89(-2.23%)
Dec 08, 2021 128.96 132.22 127.72 129.46 278,480 +2.03(+1.59%)
Dec 07, 2021 129.03 130.29 126.94 127.43 271,389 +0.20(+0.16%)
Dec 06, 2021 122.88 128.86 122.50 127.23 402,227 +5.93(+4.89%)
Dec 03, 2021 122.26 124.24 120.89 121.30 374,224 -1.34(-1.09%)
Dec 02, 2021 119.52 123.50 119.52 122.64 490,400 +3.24(+2.71%)
Dec 01, 2021 124.88 126.92 119.39 119.40 496,191 -2.62(-2.15%)
Nov 30, 2021 123.34 124.76 121.48 122.02 413,234 -2.42(-1.94%)
Nov 29, 2021 129.95 130.51 123.46 124.44 556,956 -3.83(-2.99%)
Nov 26, 2021 128.36 129.98 125.11 128.27 351,701 -3.95(-2.99%)
Nov 24, 2021 130.00 134.08 128.35 132.22 394,931 +1.22(+0.93%)
Nov 23, 2021 140.00 140.87 130.38 131.00 818,097 -11.96(-8.36%)
Nov 22, 2021 142.33 144.99 142.00 142.96 424,207 +1.01(+0.71%)
Nov 19, 2021 141.50 142.42 140.05 141.95 315,504 -0.62(-0.43%)
Nov 18, 2021 143.11 142.65 140.26 142.57 344,313 -0.47(-0.33%)
Nov 17, 2021 140.92 143.67 140.01 143.04 244,094 +1.89(+1.34%)
Nov 16, 2021 144.12 144.24 140.99 141.15 378,722 -2.80(-1.95%)
Nov 15, 2021 146.00 147.70 143.40 143.95 228,342 -0.86(-0.59%)
Nov 12, 2021 144.85 147.35 144.39 144.81 221,235 -1.17(-0.80%)
Nov 11, 2021 146.68 148.33 145.78 145.98 205,325 -0.80(-0.55%)
Nov 10, 2021 146.23 146.78 214,277 +0.15(+0.10%)
Nov 09, 2021 149.00 149.36 145.12 146.63 303,785 -1.99(-1.34%)
Nov 08, 2021 146.63 148.91 144.73 148.62 380,708 +2.63(+1.80%)
Nov 05, 2021 145.00 147.70 142.33 145.99 426,969 +3.70(+2.60%)
Nov 04, 2021 137.85 142.82 137.81 142.29 384,162 +4.78(+3.48%)
Nov 03, 2021 132.90 139.17 132.90 137.51 325,847 +4.04(+3.03%)
Nov 02, 2021 137.00 137.00 131.02 133.47 310,704 -3.61(-2.63%)
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.