Skip to main content

Cracker Barrel (NQ: CBRL )

44.96 +0.71 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.17 25.56 24.78 24.78 751,985 -0.76(-2.98%)
Sep 29, 2011 25.95 26.14 24.98 25.54 700,825 +0.14(+0.56%)
Sep 28, 2011 26.19 26.20 25.38 25.40 469,928 -0.43(-1.65%)
Sep 27, 2011 26.32 26.50 25.59 25.83 1,237,248 +0.02(+0.07%)
Sep 26, 2011 25.96 26.01 25.38 25.81 795,402 +0.43(+1.68%)
Sep 23, 2011 24.99 25.79 24.95 25.38 957,919 +0.37(+1.46%)
Sep 22, 2011 24.09 25.76 23.60 25.02 1,110,234 +0.32(+1.28%)
Sep 21, 2011 25.23 25.41 24.64 24.70 469,356 -0.48(-1.92%)
Sep 20, 2011 25.95 26.35 25.18 25.18 408,912 -0.64(-2.49%)
Sep 19, 2011 25.49 26.06 25.38 25.83 531,020 -0.17(-0.64%)
Sep 16, 2011 25.99 26.31 25.80 25.99 537,702 +0.25(+0.96%)
Sep 15, 2011 26.46 26.51 25.68 25.75 764,719 +0.06(+0.22%)
Sep 14, 2011 25.23 26.01 24.93 25.69 396,860 +0.58(+2.32%)
Sep 13, 2011 24.70 25.65 23.97 25.11 789,763 +0.43(+1.76%)
Sep 12, 2011 23.16 24.68 23.10 24.68 1,045,828 +1.16(+4.92%)
Sep 09, 2011 24.58 24.61 23.23 23.52 732,598 -1.28(-5.14%)
Sep 08, 2011 25.01 25.36 24.61 24.79 464,011 -0.34(-1.35%)
Sep 07, 2011 25.17 25.30 24.65 25.13 610,694 +0.12(+0.49%)
Sep 06, 2011 24.35 25.08 24.29 25.01 452,380 -0.11(-0.44%)
Sep 02, 2011 25.14 25.29 24.65 25.12 557,781 -0.59(-2.29%)
Sep 01, 2011 26.23 26.43 25.42 25.71 433,757 -0.51(-1.96%)
Aug 31, 2011 26.11 26.31 25.70 26.22 662,868 +0.28(+1.10%)
Aug 30, 2011 25.96 26.32 25.49 25.94 467,477 -0.54(-2.06%)
Aug 29, 2011 25.96 26.53 25.85 26.48 238,359 +0.89(+3.48%)
Aug 26, 2011 24.70 25.72 24.61 25.59 243,149 +0.72(+2.91%)
Aug 25, 2011 25.96 25.96 24.76 24.87 435,045 -0.93(-3.60%)
Aug 24, 2011 25.62 26.17 25.21 25.80 251,505 +0.09(+0.36%)
Aug 23, 2011 24.86 25.76 24.63 25.70 280,837 +0.97(+3.90%)
Aug 22, 2011 24.85 25.26 24.37 24.74 336,500 +0.56(+2.30%)
Aug 19, 2011 23.87 25.04 23.83 24.18 364,776 -0.14(-0.59%)
Aug 18, 2011 25.41 25.41 24.08 24.32 530,751 -1.73(-6.65%)
Aug 17, 2011 25.54 26.12 25.22 26.06 746,645 +0.71(+2.81%)
Aug 16, 2011 25.66 25.66 24.84 25.34 326,225 -0.51(-1.99%)
Aug 15, 2011 25.47 25.91 25.11 25.86 315,993 +0.66(+2.60%)
Aug 12, 2011 25.92 25.98 25.05 25.20 273,050 -0.43(-1.67%)
Aug 11, 2011 24.43 26.01 24.42 25.63 564,752 +1.39(+5.72%)
Aug 10, 2011 24.78 25.38 24.16 24.24 492,273 -1.14(-4.49%)
Aug 09, 2011 24.52 25.43 23.52 25.38 814,674 +1.58(+6.66%)
Aug 08, 2011 24.99 25.71 23.78 23.80 551,042 -1.72(-6.74%)
Aug 05, 2011 26.15 26.24 25.04 25.52 566,964 -0.34(-1.32%)
Aug 04, 2011 26.81 26.81 25.86 25.86 515,472 -1.28(-4.70%)
Aug 03, 2011 26.64 27.21 26.19 27.13 321,597 +0.53(+2.00%)
Aug 02, 2011 27.51 27.66 26.58 26.60 457,574 -1.15(-4.15%)
Aug 01, 2011 28.29 28.35 27.34 27.75 423,492 -0.17(-0.62%)
Jul 29, 2011 27.35 28.00 27.08 27.93 412,768 +0.33(+1.21%)
Jul 28, 2011 27.65 28.07 27.53 27.59 460,061 -0.06(-0.22%)
Jul 27, 2011 28.66 28.76 27.59 27.65 647,661 -1.24(-4.29%)
Jul 26, 2011 28.87 28.95 28.66 28.89 364,665 +0.09(+0.30%)
Jul 25, 2011 28.69 28.95 28.61 28.81 402,670 -0.15(-0.51%)
Jul 22, 2011 28.97 29.47 28.75 28.95 469,708 -0.28(-0.97%)
Jul 21, 2011 29.29 29.30 28.98 29.24 465,024 -0.05(-0.17%)
Jul 20, 2011 29.82 29.84 29.05 29.29 411,744 -0.55(-1.85%)
Jul 19, 2011 29.54 29.90 29.50 29.84 195,454 +0.40(+1.35%)
Jul 18, 2011 29.44 29.49 28.96 29.44 291,688 -0.11(-0.38%)
Jul 15, 2011 29.96 29.96 29.36 29.55 354,913 -0.36(-1.20%)
Jul 14, 2011 30.30 30.43 29.67 29.91 399,790 -0.45(-1.47%)
Jul 13, 2011 29.89 30.70 29.89 30.36 291,217 +0.27(+0.88%)
Jul 12, 2011 29.77 30.51 29.77 30.09 406,255 +0.24(+0.81%)
Jul 11, 2011 29.83 30.19 29.67 29.85 435,369 -0.33(-1.11%)
Jul 08, 2011 30.23 30.40 29.80 30.19 278,201 -0.44(-1.44%)
Jul 07, 2011 30.51 30.76 30.12 30.63 451,665 +0.42(+1.39%)
Jul 06, 2011 30.54 30.63 29.80 30.20 759,217 -0.51(-1.67%)
Jul 05, 2011 30.78 31.00 30.30 30.72 506,578 -0.17(-0.54%)
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.