Cracker Barrel (NQ: CBRL )

72.73 +0.16 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 89.22 89.26 87.53 88.05 378,473 -1.41(-1.58%)
Dec 29, 2022 89.24 90.14 88.36 89.46 266,274 +0.92(+1.04%)
Dec 28, 2022 89.94 90.49 87.83 88.54 319,730 -0.74(-0.83%)
Dec 27, 2022 90.28 90.95 88.86 89.28 343,963 -0.99(-1.10%)
Dec 23, 2022 89.81 90.91 88.87 90.28 368,525 +0.33(+0.37%)
Dec 22, 2022 88.86 90.16 87.59 89.94 366,159 +1.07(+1.20%)
Dec 21, 2022 89.36 90.46 88.29 88.88 379,923 +0.17(+0.19%)
Dec 20, 2022 89.28 89.46 87.77 88.71 423,195 +0.33(+0.38%)
Dec 19, 2022 90.51 90.51 87.53 88.37 485,266 -2.08(-2.30%)
Dec 16, 2022 90.20 91.32 88.78 90.46 794,118 -1.11(-1.21%)
Dec 15, 2022 91.53 91.88 90.07 91.56 317,583 -0.56(-0.61%)
Dec 14, 2022 93.07 93.85 90.61 92.12 370,908 +0.00(+0.00%)
Dec 13, 2022 94.70 94.71 90.86 92.12 430,277 -0.16(-0.17%)
Dec 12, 2022 92.70 92.70 90.47 92.28 522,881 -0.59(-0.63%)
Dec 09, 2022 93.24 94.78 92.52 92.86 468,097 -1.15(-1.23%)
Dec 08, 2022 89.85 94.44 89.02 94.02 685,549 +5.10(+5.74%)
Dec 07, 2022 88.69 89.59 87.51 88.91 524,644 -0.29(-0.32%)
Dec 06, 2022 89.29 91.28 88.44 89.20 748,655 -0.46(-0.51%)
Dec 05, 2022 91.27 91.55 86.98 89.66 1,215,388 -2.23(-2.43%)
Dec 02, 2022 96.63 98.30 91.19 91.89 2,022,817 -13.65(-12.94%)
Dec 01, 2022 106.92 107.53 104.82 105.54 598,343 -1.15(-1.08%)
Nov 30, 2022 105.33 107.28 103.67 106.69 508,194 +1.12(+1.07%)
Nov 29, 2022 106.92 107.01 105.17 105.57 475,738 -0.34(-0.32%)
Nov 28, 2022 108.63 109.33 105.73 105.91 450,398 -3.13(-2.87%)
Nov 25, 2022 108.05 109.36 107.37 109.04 142,900 +1.06(+0.98%)
Nov 23, 2022 109.62 110.56 107.65 107.98 315,334 -2.39(-2.16%)
Nov 22, 2022 108.42 110.41 107.41 110.37 261,551 +2.08(+1.92%)
Nov 21, 2022 108.03 108.62 107.42 108.29 309,302 +0.12(+0.11%)
Nov 18, 2022 109.14 109.67 107.24 108.17 287,754 +0.67(+0.62%)
Nov 17, 2022 106.85 107.81 105.96 107.50 286,580 -0.20(-0.19%)
Nov 16, 2022 108.23 108.46 106.99 107.70 323,891 -1.13(-1.04%)
Nov 15, 2022 111.53 112.31 107.72 108.84 458,334 -1.17(-1.06%)
Nov 14, 2022 108.55 110.76 107.81 110.01 466,002 +0.81(+0.74%)
Nov 11, 2022 109.14 110.01 106.88 109.20 409,945 +0.28(+0.26%)
Nov 10, 2022 105.47 109.33 104.95 108.92 543,252 +6.50(+6.34%)
Nov 09, 2022 103.33 104.42 101.98 102.43 229,386 -2.05(-1.96%)
Nov 08, 2022 105.65 106.29 102.97 104.47 322,509 -0.87(-0.83%)
Nov 07, 2022 103.50 105.40 100.83 105.34 355,263 +1.80(+1.74%)
Nov 04, 2022 103.62 104.84 101.72 103.54 358,024 +1.01(+0.99%)
Nov 03, 2022 99.99 104.07 99.03 102.53 353,037 +1.68(+1.67%)
Nov 02, 2022 103.32 104.74 100.72 100.85 484,413 -3.15(-3.03%)
Nov 01, 2022 107.07 107.07 103.63 104.00 296,764 -2.16(-2.03%)
Oct 31, 2022 106.09 107.65 105.32 106.15 437,708 -0.60(-0.57%)
Oct 28, 2022 103.82 107.19 102.60 106.76 497,196 +3.19(+3.08%)
Oct 27, 2022 101.83 105.31 101.33 103.57 538,784 +4.03(+4.05%)
Oct 26, 2022 98.82 102.24 98.82 99.54 425,541 +0.72(+0.72%)
Oct 25, 2022 94.41 98.95 94.41 98.82 449,560 +3.68(+3.87%)
Oct 24, 2022 94.21 95.80 93.26 95.14 436,536 +1.23(+1.31%)
Oct 21, 2022 92.03 94.35 91.35 93.91 533,140 +1.90(+2.06%)
Oct 20, 2022 91.70 93.20 91.26 92.02 442,976 +0.56(+0.61%)
Oct 19, 2022 91.54 92.87 90.40 91.46 535,805 -0.70(-0.76%)
Oct 18, 2022 91.60 92.76 91.59 92.16 486,852 +2.16(+2.41%)
Oct 17, 2022 90.29 90.71 89.28 89.99 464,836 +0.98(+1.10%)
Oct 14, 2022 90.44 90.81 87.80 89.01 511,323 -0.28(-0.32%)
Oct 13, 2022 85.63 90.09 84.47 89.29 589,719 +2.49(+2.86%)
Oct 12, 2022 84.35 87.85 83.56 86.81 510,694 +1.81(+2.13%)
Oct 11, 2022 82.86 85.53 81.38 85.00 623,617 +1.73(+2.08%)
Oct 10, 2022 84.69 84.85 82.90 83.27 348,880 -0.61(-0.73%)
Oct 07, 2022 86.32 86.57 82.85 83.88 485,849 -3.27(-3.75%)
Oct 06, 2022 87.93 89.62 87.15 87.15 386,966 -1.32(-1.49%)
Oct 05, 2022 87.60 88.85 86.22 88.47 512,051 -0.64(-0.72%)
Oct 04, 2022 85.17 89.11 84.75 89.11 654,826 +5.27(+6.28%)
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.