Cracker Barrel (NQ: CBRL )

41.33 -0.23 (-0.55%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.92 31.40 30.64 31.40 482,319 +0.71(+2.33%)
Jan 28, 2011 31.68 31.76 30.66 30.68 387,089 -0.96(-3.03%)
Jan 27, 2011 31.67 31.90 31.37 31.64 230,554 +0.16(+0.50%)
Jan 26, 2011 31.94 31.99 31.32 31.48 627,909 -0.50(-1.56%)
Jan 25, 2011 31.79 32.02 31.09 31.98 521,294 +0.05(+0.15%)
Jan 24, 2011 31.65 32.04 31.51 31.93 320,441 +0.20(+0.63%)
Jan 21, 2011 32.59 32.64 31.73 31.73 296,034 -0.56(-1.72%)
Jan 20, 2011 31.94 33.23 31.92 32.29 482,693 +0.12(+0.36%)
Jan 19, 2011 32.65 32.65 31.90 32.17 587,380 -0.60(-1.84%)
Jan 18, 2011 32.65 32.86 32.34 32.78 532,891 -0.09(-0.26%)
Jan 14, 2011 32.87 32.95 32.64 32.86 492,711 +0.01(+0.04%)
Jan 13, 2011 32.33 32.85 32.33 32.85 474,403 +0.48(+1.49%)
Jan 12, 2011 33.51 33.53 32.34 32.37 475,221 -0.84(-2.53%)
Jan 11, 2011 33.32 33.37 32.91 33.21 301,099 -0.07(-0.20%)
Jan 10, 2011 33.06 33.35 32.76 33.28 325,352 +0.04(+0.11%)
Jan 07, 2011 33.44 33.65 32.81 33.24 234,154 -0.05(-0.15%)
Jan 06, 2011 33.03 33.60 33.03 33.29 299,753 +0.05(+0.17%)
Jan 05, 2011 33.08 33.40 33.01 33.23 318,084 +0.01(+0.02%)
Jan 04, 2011 33.68 33.80 32.78 33.23 545,960 -0.24(-0.73%)
Jan 03, 2011 33.69 33.87 33.46 33.47 506,220 +0.07(+0.20%)
Dec 31, 2010 34.01 34.08 33.40 33.40 335,357 -0.70(-2.06%)
Dec 30, 2010 34.12 34.28 33.99 34.11 187,134 +0.02(+0.05%)
Dec 29, 2010 34.25 34.42 34.08 34.09 162,558 -0.06(-0.18%)
Dec 28, 2010 34.53 34.53 34.13 34.15 198,283 -0.26(-0.74%)
Dec 27, 2010 34.40 34.62 34.15 34.40 140,628 -0.07(-0.21%)
Dec 23, 2010 34.40 34.60 34.36 34.48 155,985 +0.03(+0.09%)
Dec 22, 2010 34.68 34.71 34.26 34.45 176,658 -0.13(-0.39%)
Dec 21, 2010 34.80 34.81 34.48 34.58 266,315 -0.20(-0.56%)
Dec 20, 2010 34.62 34.92 34.36 34.78 406,743 +0.35(+1.03%)
Dec 17, 2010 34.22 34.66 33.63 34.42 707,985 +0.20(+0.57%)
Dec 16, 2010 33.78 34.26 33.34 34.23 470,837 +0.92(+2.77%)
Dec 15, 2010 33.21 33.62 33.09 33.31 387,760 +0.22(+0.66%)
Dec 14, 2010 32.84 33.22 32.56 33.09 385,188 +0.27(+0.84%)
Dec 13, 2010 33.53 33.53 32.79 32.81 319,107 -0.68(-2.04%)
Dec 10, 2010 33.33 33.58 33.22 33.50 282,813 +0.16(+0.48%)
Dec 09, 2010 33.69 33.72 33.12 33.34 279,097 -0.13(-0.38%)
Dec 08, 2010 33.62 33.71 33.26 33.47 424,789 -0.03(-0.09%)
Dec 07, 2010 33.24 33.76 33.11 33.50 405,548 +0.51(+1.55%)
Dec 06, 2010 32.85 33.00 32.45 32.98 451,060 +0.23(+0.71%)
Dec 03, 2010 32.59 32.84 32.40 32.75 320,386 +0.01(+0.02%)
Dec 02, 2010 32.62 32.88 32.24 32.75 392,077 +0.11(+0.34%)
Dec 01, 2010 32.74 32.77 32.16 32.64 450,242 +0.52(+1.61%)
Nov 30, 2010 32.78 32.82 32.02 32.12 558,854 -0.87(-2.63%)
Nov 29, 2010 32.83 33.07 32.42 32.98 497,177 +0.12(+0.35%)
Nov 26, 2010 32.89 33.08 32.65 32.87 200,032 -0.18(-0.55%)
Nov 24, 2010 34.08 33.05 33.05 33.05 998,159 -0.52(-1.54%)
Nov 23, 2010 34.03 34.03 32.67 33.57 1,431,518 -1.66(-4.73%)
Nov 22, 2010 34.21 35.25 34.15 35.23 918,033 +1.02(+3.00%)
Nov 19, 2010 33.37 34.30 33.06 34.21 688,220 +0.90(+2.69%)
Nov 18, 2010 33.79 34.07 33.29 33.31 307,910 -0.12(-0.35%)
Nov 17, 2010 33.20 33.64 33.17 33.43 287,179 +0.24(+0.74%)
Nov 16, 2010 33.58 33.85 32.76 33.18 312,704 -0.60(-1.77%)
Nov 15, 2010 33.58 34.02 33.54 33.78 187,375 +0.27(+0.82%)
Nov 12, 2010 33.70 33.84 33.34 33.51 173,438 -0.30(-0.88%)
Nov 11, 2010 33.20 34.09 33.11 33.81 476,862 +0.21(+0.64%)
Nov 10, 2010 33.30 33.59 33.12 33.59 177,144 +0.31(+0.93%)
Nov 09, 2010 33.65 33.71 33.15 33.28 229,203 -0.37(-1.09%)
Nov 08, 2010 33.70 33.90 33.42 33.65 177,291 -0.18(-0.54%)
Nov 05, 2010 33.68 34.00 33.62 33.83 472,168 +0.20(+0.60%)
Nov 04, 2010 33.56 33.76 33.43 33.63 432,677 +0.09(+0.25%)
Nov 03, 2010 33.44 33.54 33.13 33.54 459,627 +0.11(+0.33%)
Nov 02, 2010 33.24 33.53 33.19 33.44 321,248 +0.36(+1.09%)
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.