Cracker Barrel (NQ: CBRL )

41.57 +0.46 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.84 26.31 25.76 25.85 297,116 -0.37(-1.40%)
Oct 28, 2011 26.62 26.76 26.02 26.21 217,663 -0.41(-1.56%)
Oct 27, 2011 25.85 26.72 25.77 26.63 409,232 +1.35(+5.36%)
Oct 26, 2011 25.05 25.32 24.58 25.27 643,792 +0.61(+2.47%)
Oct 25, 2011 25.09 25.23 24.60 24.66 257,117 -0.48(-1.89%)
Oct 24, 2011 24.56 25.24 24.55 25.14 511,012 +0.73(+2.97%)
Oct 21, 2011 24.52 24.52 24.10 24.41 737,989 +0.35(+1.47%)
Oct 20, 2011 24.25 24.50 23.76 24.06 255,446 -0.27(-1.10%)
Oct 19, 2011 24.59 24.82 24.19 24.33 231,077 -0.45(-1.82%)
Oct 18, 2011 24.87 25.00 24.45 24.78 447,563 -0.05(-0.22%)
Oct 17, 2011 25.21 25.37 24.74 24.84 306,274 -0.60(-2.37%)
Oct 14, 2011 25.77 25.77 24.97 25.44 473,696 -0.21(-0.81%)
Oct 13, 2011 25.69 25.87 25.53 25.65 219,924 -0.09(-0.36%)
Oct 12, 2011 25.62 26.09 25.43 25.74 316,465 +0.17(+0.67%)
Oct 11, 2011 25.47 25.59 25.24 25.57 374,837 +0.02(+0.10%)
Oct 10, 2011 25.04 25.57 24.92 25.54 345,173 +0.84(+3.38%)
Oct 07, 2011 24.91 25.24 24.64 24.71 401,584 -0.26(-1.03%)
Oct 06, 2011 24.70 24.98 24.16 24.96 350,654 +0.54(+2.20%)
Oct 05, 2011 24.68 24.95 24.10 24.43 378,170 -0.23(-0.92%)
Oct 04, 2011 23.30 24.71 23.13 24.65 641,350 +1.13(+4.82%)
Oct 03, 2011 24.18 24.77 23.51 23.52 616,037 -0.90(-3.67%)
Sep 30, 2011 24.80 25.18 24.41 24.41 763,284 -0.75(-2.98%)
Sep 29, 2011 25.56 25.76 24.61 25.16 711,355 +0.14(+0.56%)
Sep 28, 2011 25.81 25.81 25.01 25.02 476,989 -0.42(-1.65%)
Sep 27, 2011 25.93 26.10 25.21 25.45 1,255,838 +0.02(+0.07%)
Sep 26, 2011 25.58 25.63 25.01 25.43 807,353 +0.42(+1.68%)
Sep 23, 2011 24.62 25.41 24.59 25.01 972,312 +0.36(+1.46%)
Sep 22, 2011 23.74 25.38 23.25 24.65 1,126,916 +0.31(+1.28%)
Sep 21, 2011 24.85 25.04 24.27 24.34 476,408 -0.48(-1.92%)
Sep 20, 2011 25.56 25.96 24.80 24.81 415,056 -0.63(-2.49%)
Sep 19, 2011 25.12 25.67 25.01 25.45 538,998 -0.16(-0.64%)
Sep 16, 2011 25.60 25.92 25.42 25.61 545,781 +0.24(+0.96%)
Sep 15, 2011 26.07 26.12 25.30 25.37 776,209 +0.05(+0.22%)
Sep 14, 2011 24.85 25.62 24.56 25.31 402,823 +0.57(+2.32%)
Sep 13, 2011 24.34 25.27 23.62 24.74 801,630 +0.43(+1.76%)
Sep 12, 2011 22.82 24.32 22.76 24.31 1,061,542 +1.14(+4.92%)
Sep 09, 2011 24.22 24.25 22.88 23.17 743,606 -1.26(-5.14%)
Sep 08, 2011 24.64 24.98 24.25 24.43 470,983 -0.34(-1.35%)
Sep 07, 2011 24.80 24.92 24.29 24.76 619,870 +0.12(+0.49%)
Sep 06, 2011 23.99 24.71 23.93 24.64 459,178 -0.11(-0.44%)
Sep 02, 2011 24.77 24.92 24.28 24.75 566,162 -0.58(-2.29%)
Sep 01, 2011 25.84 26.04 25.04 25.33 440,275 -0.51(-1.96%)
Aug 31, 2011 25.73 25.92 25.32 25.84 672,828 +0.28(+1.10%)
Aug 30, 2011 25.57 25.93 25.12 25.55 474,501 -0.54(-2.06%)
Aug 29, 2011 25.58 26.13 25.47 26.09 241,941 +0.88(+3.48%)
Aug 26, 2011 24.34 25.34 24.25 25.21 246,802 +0.71(+2.91%)
Aug 25, 2011 25.58 25.58 24.39 24.50 441,582 -0.91(-3.60%)
Aug 24, 2011 25.24 25.79 24.84 25.41 255,284 +0.09(+0.36%)
Aug 23, 2011 24.49 25.38 24.27 25.32 285,057 +0.95(+3.90%)
Aug 22, 2011 24.48 24.89 24.01 24.37 341,556 +0.55(+2.30%)
Aug 19, 2011 23.51 24.67 23.48 23.82 370,257 -0.14(-0.59%)
Aug 18, 2011 25.03 25.03 23.73 23.96 538,726 -1.71(-6.65%)
Aug 17, 2011 25.16 25.74 24.85 25.67 757,864 +0.70(+2.81%)
Aug 16, 2011 25.28 25.28 24.47 24.97 331,127 -0.51(-1.99%)
Aug 15, 2011 25.09 25.53 24.74 25.48 320,741 +0.65(+2.60%)
Aug 12, 2011 25.54 25.60 24.68 24.83 277,153 -0.42(-1.67%)
Aug 11, 2011 24.07 25.62 24.06 25.25 573,238 +1.37(+5.72%)
Aug 10, 2011 24.41 25.00 23.80 23.88 499,669 -1.12(-4.49%)
Aug 09, 2011 24.15 25.05 23.18 25.01 826,916 +1.56(+6.66%)
Aug 08, 2011 24.62 25.33 23.43 23.44 559,321 -1.70(-6.74%)
Aug 05, 2011 25.76 25.85 24.67 25.14 575,483 -0.34(-1.32%)
Aug 04, 2011 26.41 26.41 25.48 25.48 523,217 -1.26(-4.70%)
Aug 03, 2011 26.24 26.81 25.81 26.73 326,429 +0.52(+2.00%)
Aug 02, 2011 27.10 27.25 26.18 26.21 464,449 -1.13(-4.15%)
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.