Cracker Barrel (NQ: CBRL )

126.36 USD +6.28 (+5.23%)
Official Closing Price Updated: 7:42 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 120.69 126.58 119.91 126.36 595,687 +6.28(+5.23%)
Oct 21, 2020 119.48 120.61 118.44 120.08 240,560 +0.02(+0.02%)
Oct 20, 2020 117.48 121.43 116.96 120.06 383,087 +3.31(+2.84%)
Oct 19, 2020 118.17 118.84 116.42 116.75 262,339 -0.22(-0.19%)
Oct 16, 2020 120.04 120.26 116.91 116.97 219,600 -3.07(-2.56%)
Oct 15, 2020 115.91 120.14 115.91 120.04 233,059 +2.09(+1.77%)
Oct 14, 2020 117.45 118.48 116.76 117.95 206,311 +0.72(+0.61%)
Oct 13, 2020 117.77 118.00 114.27 117.23 249,270 -0.54(-0.46%)
Oct 12, 2020 120.10 120.94 117.51 117.77 341,521 -0.49(-0.41%)
Oct 09, 2020 118.82 119.38 115.11 118.26 324,800 +0.64(+0.54%)
Oct 08, 2020 117.39 118.11 115.82 117.62 252,532 +0.93(+0.80%)
Oct 07, 2020 118.19 119.03 116.04 116.69 225,058 +0.25(+0.21%)
Oct 06, 2020 118.22 121.98 115.80 116.44 392,309 -0.58(-0.50%)
Oct 05, 2020 119.15 119.91 115.47 117.02 381,928 -1.28(-1.08%)
Oct 02, 2020 112.01 118.95 111.26 118.30 424,500 +3.98(+3.48%)
Oct 01, 2020 115.10 115.77 112.11 114.32 450,848 -0.34(-0.30%)
Sep 30, 2020 114.71 117.34 114.01 114.66 436,674 +0.76(+0.67%)
Sep 29, 2020 119.11 119.11 113.53 113.90 371,990 -5.70(-4.77%)
Sep 28, 2020 118.38 120.27 116.94 119.60 354,250 +3.26(+2.80%)
Sep 25, 2020 114.73 116.66 111.80 116.34 471,500 +1.69(+1.47%)
Sep 24, 2020 115.78 116.96 112.69 114.65 394,157 -0.56(-0.49%)
Sep 23, 2020 118.80 119.78 115.14 115.21 473,434 -3.34(-2.82%)
Sep 22, 2020 116.13 118.81 114.98 118.55 331,497 +2.85(+2.46%)
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%)
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.